600.2
-2.8 (-0.46%)
株価：2025/06/06 11:15
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 621.1 | 621.1 | 619 | 619 | -0.3 | ±0% | 670 |
| 2024/10/22 | 621.5 | 621.5 | 619.3 | 619.3 | -4.7 | -0.8% | 7,210 |
| 2024/10/21 | 621.5 | 624 | 621.5 | 624 | -0.3 | ±0% | 3,300 |
| 2024/10/18 | 625.9 | 625.9 | 624.3 | 624.3 | -2.7 | -0.4% | 3,260 |
| 2024/10/17 | 627.4 | 627.4 | 627 | 627 | +1.5 | +0.2% | 500 |
| 2024/10/16 | 625.6 | 626.1 | 625.5 | 625.5 | +3.2 | +0.5% | 570 |
| 2024/10/15 | 624 | 624.5 | 622.2 | 622.3 | -1.7 | -0.3% | 7,210 |
| 2024/10/11 | 624.5 | 624.5 | 624 | 624 | -1 | -0.2% | 1,000 |
| 2024/10/10 | 625.2 | 625.6 | 625 | 625 | -8.4 | -1.3% | 370 |
| 2024/10/09 | 633.7 | 633.8 | 633 | 633.4 | +1.7 | +0.3% | 1,200 |
| 2024/10/08 | 632.4 | 632.4 | 631.7 | 631.7 | -2 | -0.3% | 620 |
| 2024/10/07 | 633.8 | 634.2 | 632 | 633.7 | -5.3 | -0.8% | 8,960 |
| 2024/10/04 | 639.9 | 639.9 | 639 | 639 | -0.6 | -0.1% | 1,070 |
| 2024/10/03 | 639.6 | 639.6 | 639.6 | 639.6 | -0.8 | -0.1% | 20 |
| 2024/10/02 | 641.7 | 641.7 | 640.4 | 640.4 | +0.9 | +0.1% | 50 |
| 2024/10/01 | 639.1 | 641.2 | 639.1 | 639.5 | -3.1 | -0.5% | 610 |
| 2024/09/30 | 642.6 | 642.6 | 642.6 | 642.6 | +1.6 | +0.2% | 2,230 |
| 2024/09/27 | 641.5 | 641.5 | 639.1 | 641 | +2.7 | +0.4% | 1,490 |
| 2024/09/26 | 641.5 | 641.5 | 638.3 | 638.3 | -4.8 | -0.7% | 9,720 |
| 2024/09/25 | 643.8 | 643.8 | 643.1 | 643.1 | +2.1 | +0.3% | 70 |
| 2024/09/24 | 640.3 | 641 | 639.6 | 641 | -4 | -0.6% | 55,080 |
| 2024/09/20 | 652.6 | 652.6 | 645 | 645 | +2.4 | +0.4% | 340 |
| 2024/09/19 | 645.2 | 645.2 | 642.6 | 642.6 | -3.5 | -0.5% | 210 |
| 2024/09/18 | 646.5 | 646.5 | 646.1 | 646.1 | -1.5 | -0.2% | 620 |
| 2024/09/17 | 648.9 | 648.9 | 645 | 647.6 | +0.3 | ±0% | 25,010 |
| 2024/09/13 | 647.7 | 647.7 | 647.3 | 647.3 | +1.2 | +0.2% | 20 |
| 2024/09/12 | 647.2 | 647.2 | 646.1 | 646.1 | +0.2 | ±0% | 1,000 |
| 2024/09/11 | 645.9 | 645.9 | 645.9 | 645.9 | +2.1 | +0.3% | 10 |
| 2024/09/10 | 643.8 | 643.8 | 643.8 | 643.8 | +1.2 | +0.2% | 20 |
| 2024/09/09 | 643.1 | 643.1 | 640.5 | 642.6 | -0.8 | -0.1% | 350 |
| 2024/09/06 | 643.9 | 643.9 | 643 | 643.4 | +2.3 | +0.4% | 300 |
| 2024/09/05 | 641.6 | 641.7 | 641.1 | 641.1 | +2.1 | +0.3% | 103,880 |
| 2024/09/04 | 639 | 639 | 639 | 639 | +3.3 | +0.5% | 360 |
| 2024/09/03 | 635.7 | 635.7 | 635.7 | 635.7 | +0.1 | ±0% | 10 |
| 2024/09/02 | 638.1 | 638.1 | 635.4 | 635.6 | -2.7 | -0.4% | 340 |
| 2024/08/30 | 639 | 639 | 636.9 | 638.3 | -2.2 | -0.3% | 1,610 |
| 2024/08/29 | 638.3 | 640.5 | 638.3 | 640.5 | -0.4 | -0.1% | 50 |
| 2024/08/28 | 641.3 | 641.3 | 640.9 | 640.9 | +0.9 | +0.1% | 1,130 |
| 2024/08/27 | 640.1 | 640.1 | 640 | 640 | +0.8 | +0.1% | 60 |
| 2024/08/26 | 638.8 | 640.9 | 638.8 | 639.2 | +1.2 | +0.2% | 2,310 |
| 2024/08/23 | 637.6 | 638 | 637.6 | 638 | -1.2 | -0.2% | 4,220 |
| 2024/08/22 | 637.5 | 639.2 | 637.4 | 639.2 | +0.3 | ±0% | 640 |
| 2024/08/21 | 637.3 | 639.3 | 637.3 | 638.9 | +3 | +0.5% | 160 |
| 2024/08/20 | 634.8 | 635.9 | 634.8 | 635.9 | +1.2 | +0.2% | 160 |
| 2024/08/19 | 635.4 | 635.4 | 634.7 | 634.7 | -0.8 | -0.1% | 80 |
| 2024/08/16 | 632 | 635.5 | 632 | 635.5 | -1 | -0.2% | 160 |
| 2024/08/15 | 637 | 637 | 630 | 636.5 | ±0 | ±0% | 1,460 |
| 2024/08/14 | 634.3 | 636.5 | 634.3 | 636.5 | +2.7 | +0.4% | 510 |
| 2024/08/13 | 633.5 | 633.8 | 633.5 | 633.8 | +0.3 | ±0% | 30 |
| 2024/08/09 | 630.9 | 633.5 | 630.9 | 633.5 | -0.5 | -0.1% | 380 |
151～
200
件表示中 / 831件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
