604.2
-4.8 (-0.79%)
株価：2025/05/02 10:37
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 625.6 | 625.6 | 624.8 | 624.8 | -0.2 | ±0% | 20 |
| 2024/07/04 | 625.1 | 626 | 625 | 625 | +2.7 | +0.4% | 20,200 |
| 2024/07/03 | 622.3 | 622.7 | 622.3 | 622.3 | ±0 | ±0% | 360 |
| 2024/07/02 | 622.1 | 622.3 | 620.1 | 622.3 | -2.4 | -0.4% | 1,770 |
| 2024/07/01 | 624.1 | 624.7 | 624.1 | 624.7 | -1.1 | -0.2% | 160 |
| 2024/06/28 | 629.3 | 629.3 | 625.8 | 625.8 | -1.5 | -0.2% | 14,760 |
| 2024/06/27 | 627.5 | 627.5 | 627 | 627.3 | -2 | -0.3% | 170 |
| 2024/06/26 | 639.9 | 639.9 | 628 | 629.3 | -2 | -0.3% | 850 |
| 2024/06/25 | 631.2 | 631.3 | 631.2 | 631.3 | +1.3 | +0.2% | 140 |
| 2024/06/24 | 631 | 631.4 | 630 | 630 | -0.2 | ±0% | 5,030 |
| 2024/06/21 | 630.3 | 630.4 | 630.2 | 630.2 | - | - | 550 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 629.9 | 629.9 | 629.9 | 629.9 | +0.9 | +0.1% | 890 |
| 2024/06/18 | 627.9 | 630.2 | 627.9 | 629 | -0.3 | ±0% | 1,170 |
| 2024/06/17 | 629.3 | 629.3 | 629.3 | 629.3 | -0.7 | -0.1% | 20 |
| 2024/06/14 | 630.3 | 630.4 | 630 | 630 | ±0 | ±0% | 120 |
| 2024/06/13 | 630 | 630 | 628.3 | 630 | +5.9 | +0.9% | 1,000 |
| 2024/06/12 | 624.1 | 624.1 | 624.1 | 624.1 | +2.2 | +0.4% | 40 |
| 2024/06/11 | 621.7 | 621.9 | 621.5 | 621.9 | -1.9 | -0.3% | 70 |
| 2024/06/10 | 625 | 625 | 623.7 | 623.8 | -4.6 | -0.7% | 110 |
| 2024/06/07 | 627.2 | 628.4 | 627.2 | 628.4 | +1.4 | +0.2% | 60 |
| 2024/06/06 | 628.7 | 628.7 | 627 | 627 | +2 | +0.3% | 160 |
| 2024/06/05 | 626.6 | 626.6 | 625 | 625 | -0.2 | ±0% | 20 |
| 2024/06/04 | 624.4 | 625.2 | 623.7 | 625.2 | +4.2 | +0.7% | 2,790 |
| 2024/06/03 | 619.1 | 621.4 | 619.1 | 621 | +2 | +0.3% | 2,770 |
| 2024/05/31 | 620.3 | 620.3 | 619 | 619 | +1.8 | +0.3% | 30 |
| 2024/05/30 | 615.2 | 617.2 | 614.6 | 617.2 | -1.4 | -0.2% | 19,650 |
| 2024/05/29 | 630 | 630 | 618.1 | 618.6 | -4.4 | -0.7% | 2,370 |
| 2024/05/28 | 623.2 | 623.2 | 623 | 623 | +0.5 | +0.1% | 60 |
| 2024/05/27 | 623.5 | 623.5 | 622.5 | 622.5 | +0.1 | ±0% | 40 |
| 2024/05/24 | 630 | 630 | 622.2 | 622.4 | -2.2 | -0.4% | 1,430 |
| 2024/05/23 | 624.9 | 624.9 | 624.6 | 624.6 | -1.5 | -0.2% | 2,010 |
| 2024/05/22 | 616.6 | 626.1 | 616.6 | 626.1 | +1.4 | +0.2% | 3,490 |
| 2024/05/21 | 630 | 630 | 624 | 624.7 | -2.3 | -0.4% | 2,250 |
| 2024/05/20 | 626.7 | 630 | 625 | 627 | -2.1 | -0.3% | 260 |
| 2024/05/17 | 629.3 | 629.3 | 629.1 | 629.1 | -2.2 | -0.3% | 50,110 |
| 2024/05/16 | 631 | 631.5 | 630.7 | 631.3 | +6.2 | +1% | 2,400 |
| 2024/05/15 | 626.8 | 626.8 | 625.1 | 625.1 | +1.2 | +0.2% | 170 |
| 2024/05/14 | 624.2 | 624.2 | 623.9 | 623.9 | -0.4 | -0.1% | 710 |
| 2024/05/13 | 624.1 | 624.3 | 623.9 | 624.3 | -0.4 | -0.1% | 1,120 |
| 2024/05/10 | 622.8 | 624.7 | 622.8 | 624.7 | +3.8 | +0.6% | 1,180 |
| 2024/05/09 | 623.4 | 623.4 | 620.9 | 620.9 | -3 | -0.5% | 220 |
| 2024/05/08 | 623.9 | 624.4 | 623.9 | 623.9 | +5.9 | +1% | 60 |
| 2024/05/07 | 619.8 | 619.8 | 618 | 618 | +0.5 | +0.1% | 530 |
| 2024/05/02 | 618.1 | 618.1 | 614.7 | 617.5 | +3.5 | +0.6% | 1,520 |
| 2024/05/01 | 614.3 | 614.7 | 614 | 614 | -4 | -0.6% | 440 |
| 2024/04/30 | 616.7 | 618 | 616.3 | 618 | +5 | +0.8% | 4,350 |
| 2024/04/26 | 614.3 | 614.6 | 613 | 613 | -1.9 | -0.3% | 240 |
| 2024/04/25 | 616.2 | 616.2 | 614.9 | 614.9 | -2.2 | -0.4% | 1,120 |
| 2024/04/24 | 617.2 | 617.2 | 617 | 617.1 | +1.2 | +0.2% | 80 |
201～
250
件表示中 / 808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
