ｉシェアーズ 米国政府系機関ジニーメイＭＢＳ ＥＴＦ（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 600.4 | 601.5 | 600.4 | 601.2 | -0.5 | -0.1% | 510 |
| 2025/01/08 | 603.6 | 603.6 | 601.7 | 601.7 | -3.2 | -0.5% | 790 |
| 2025/01/07 | 604.4 | 604.9 | 604.4 | 604.9 | -0.5 | -0.1% | 2,650 |
| 2025/01/06 | 606.5 | 606.5 | 605.4 | 605.4 | +0.4 | +0.1% | 470 |
| 2024/12/30 | 615 | 615.1 | 605 | 605 | -3.2 | -0.5% | 1,970 |
| 2024/12/27 | 610 | 610 | 607 | 608.2 | +1.8 | +0.3% | 360 |
| 2024/12/26 | 606 | 606.4 | 605.4 | 606.4 | -0.8 | -0.1% | 790 |
| 2024/12/25 | 607.3 | 607.3 | 607.2 | 607.2 | +0.2 | ±0% | 310 |
| 2024/12/24 | 607.7 | 607.7 | 607 | 607 | -1.4 | -0.2% | 340 |
| 2024/12/23 | 606.2 | 608.4 | 606.2 | 608.4 | +1 | +0.2% | 7,420 |
| 2024/12/20 | 608.1 | 608.1 | 607 | 607.4 | -1.1 | -0.2% | 7,640 |
| 2024/12/19 | 608.7 | 609.1 | 608.5 | 608.5 | -5.2 | -0.8% | 2,550 |
| 2024/12/18 | 613.7 | 613.7 | 613.7 | 613.7 | +1.8 | +0.3% | 310 |
| 2024/12/17 | 613.2 | 613.2 | 611.9 | 611.9 | -1.3 | -0.2% | 3,030 |
| 2024/12/16 | 613.3 | 613.3 | 613.2 | 613.2 | -1.2 | -0.2% | 60 |
| 2024/12/13 | 616.5 | 616.5 | 614.4 | 614.4 | -2.7 | -0.4% | 140 |
| 2024/12/12 | 619.9 | 619.9 | 617.1 | 617.1 | -3.8 | -0.6% | 440 |
| 2024/12/11 | 621.3 | 621.4 | 620.8 | 620.9 | -0.6 | -0.1% | 220 |
| 2024/12/10 | 621.5 | 621.5 | 621.5 | 621.5 | -1.3 | -0.2% | 10 |
| 2024/12/09 | 622.8 | 622.8 | 622.8 | 622.8 | +4.5 | +0.7% | 20 |
| 2024/12/06 | 618.3 | 618.3 | 618.3 | 618.3 | +0.2 | ±0% | 10 |
| 2024/12/05 | 617 | 618.1 | 617 | 618.1 | +1.1 | +0.2% | 960 |
| 2024/12/04 | 615.8 | 617 | 615.8 | 617 | - | - | 140 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 619 | 619.7 | 618.3 | 618.3 | -0.2 | ±0% | 4,290 |
| 2024/11/29 | 618.7 | 618.7 | 618.5 | 618.5 | +1.1 | +0.2% | 110 |
| 2024/11/28 | 617.4 | 617.4 | 617.3 | 617.4 | ±0 | ±0% | 1,150 |
| 2024/11/27 | 617.7 | 617.7 | 617.4 | 617.4 | +1.1 | +0.2% | 40 |
| 2024/11/26 | 616.6 | 618 | 616.3 | 616.3 | +2.4 | +0.4% | 230 |
| 2024/11/25 | 613.9 | 613.9 | 613.9 | 613.9 | +0.8 | +0.1% | 140 |
| 2024/11/22 | 613 | 613.3 | 613 | 613.1 | ±0 | ±0% | 210 |
| 2024/11/21 | 613.3 | 613.3 | 613.1 | 613.1 | +0.7 | +0.1% | 290 |
| 2024/11/20 | 613.1 | 613.1 | 612.4 | 612.4 | +1.2 | +0.2% | 6,330 |
| 2024/11/19 | 611.2 | 611.2 | 611.2 | 611.2 | +0.3 | ±0% | 2,760 |
| 2024/11/18 | 612 | 612.1 | 610.9 | 610.9 | -1.1 | -0.2% | 790 |
| 2024/11/15 | 612.4 | 612.7 | 612 | 612 | -0.2 | ±0% | 40,160 |
| 2024/11/14 | 617 | 617 | 612.1 | 612.2 | -0.3 | ±0% | 260 |
| 2024/11/13 | 613.5 | 613.5 | 611.6 | 612.5 | -4.4 | -0.7% | 1,210 |
| 2024/11/12 | 617.3 | 617.4 | 616.9 | 616.9 | +2.4 | +0.4% | 270 |
| 2024/11/11 | 617 | 617.1 | 614.5 | 614.5 | -2.5 | -0.4% | 880 |
| 2024/11/08 | 615.7 | 617 | 615.7 | 617 | +4.6 | +0.8% | 1,330 |
| 2024/11/07 | 612 | 613 | 611.9 | 612.4 | +0.4 | +0.1% | 300 |
| 2024/11/06 | 616 | 616 | 611.2 | 612 | -2.6 | -0.4% | 630 |
| 2024/11/05 | 614.1 | 614.6 | 614.1 | 614.6 | +0.1 | ±0% | 910 |
| 2024/11/01 | 614.6 | 614.6 | 614.1 | 614.5 | -1.2 | -0.2% | 1,100 |
| 2024/10/31 | 616.3 | 616.3 | 615.7 | 615.7 | -1.8 | -0.3% | 200 |
| 2024/10/30 | 617.1 | 617.5 | 617.1 | 617.5 | +1.8 | +0.3% | 160 |
| 2024/10/29 | 615.6 | 615.9 | 615.6 | 615.7 | -0.1 | ±0% | 2,200 |
| 2024/10/28 | 616 | 616 | 615 | 615.8 | -2.3 | -0.4% | 2,150 |
| 2024/10/25 | 619 | 619.5 | 618.1 | 618.1 | +1.5 | +0.2% | 5,020 |
151～
200
件表示中 / 882件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
