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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 615.8 | 615.9 | 614.7 | 615.9 | +1.4 | +0.2% | 160 |
| 2024/04/22 | 630 | 630 | 614.5 | 614.5 | -4 | -0.6% | 340 |
| 2024/04/19 | 615.7 | 618.5 | 615.7 | 618.5 | +0.5 | +0.1% | 110 |
| 2024/04/18 | 618 | 618 | 618 | 618 | +4.9 | +0.8% | 50 |
| 2024/04/17 | 613.5 | 613.9 | 613 | 613.1 | -2.3 | -0.4% | 290 |
| 2024/04/16 | 616.5 | 616.5 | 615.4 | 615.4 | -4.5 | -0.7% | 4,110 |
| 2024/04/15 | 619.4 | 620.5 | 619.4 | 619.9 | +1.2 | +0.2% | 40 |
| 2024/04/12 | 618.7 | 619.2 | 618.5 | 618.7 | -0.6 | -0.1% | 1,590 |
| 2024/04/11 | 619 | 619.6 | 618.4 | 619.3 | -9.4 | -1.5% | 1,610 |
| 2024/04/10 | 626.7 | 628.9 | 626.7 | 628.7 | -5.3 | -0.8% | 960 |
| 2024/04/09 | 638.9 | 638.9 | 632.4 | 634 | +2.5 | +0.4% | 430 |
| 2024/04/08 | 633.5 | 652.2 | 631.5 | 631.5 | -3.1 | -0.5% | 5,640 |
| 2024/04/05 | 633.6 | 634.6 | 633.6 | 634.6 | +0.1 | ±0% | 210 |
| 2024/04/04 | 635.1 | 635.1 | 634.4 | 634.5 | +0.5 | +0.1% | 640 |
| 2024/04/03 | 634.2 | 635 | 634 | 634 | -1 | -0.2% | 2,480 |
| 2024/04/02 | 635.7 | 635.8 | 635 | 635 | -5.7 | -0.9% | 610 |
| 2024/04/01 | 640.5 | 640.7 | 640.5 | 640.7 | +0.6 | +0.1% | 120 |
| 2024/03/29 | 640 | 640.1 | 640 | 640.1 | +1.4 | +0.2% | 420 |
| 2024/03/28 | 638.7 | 638.7 | 638.7 | 638.7 | -0.8 | -0.1% | 240 |
| 2024/03/27 | 639.5 | 639.5 | 639.5 | 639.5 | -0.4 | -0.1% | 40 |
| 2024/03/26 | 640 | 640 | 639.9 | 639.9 | -0.4 | -0.1% | 1,360 |
| 2024/03/25 | 640.1 | 640.3 | 640.1 | 640.3 | +1.7 | +0.3% | 280 |
| 2024/03/22 | 638.5 | 639.1 | 638.5 | 638.6 | +0.6 | +0.1% | 230 |
| 2024/03/21 | 638 | 638 | 638 | 638 | +3.8 | +0.6% | 30 |
| 2024/03/19 | 634 | 634.5 | 633.5 | 634.2 | -2 | -0.3% | 610 |
| 2024/03/18 | 636.2 | 636.2 | 636.2 | 636.2 | +1.1 | +0.2% | 20 |
| 2024/03/15 | 634.8 | 635.1 | 634.8 | 635.1 | -5.2 | -0.8% | 1,750 |
| 2024/03/14 | 640 | 640.3 | 640 | 640.3 | -0.6 | -0.1% | 120 |
| 2024/03/13 | 640.9 | 640.9 | 640.9 | 640.9 | -0.1 | ±0% | 20 |
| 2024/03/12 | 641.4 | 641.4 | 641 | 641 | -2.2 | -0.3% | 60 |
| 2024/03/11 | 643.1 | 643.2 | 643.1 | 643.2 | +1.2 | +0.2% | 50 |
| 2024/03/08 | 642 | 642 | 642 | 642 | +2 | +0.3% | 10 |
| 2024/03/07 | 641.5 | 641.5 | 639.4 | 640 | ±0 | ±0% | 170 |
| 2024/03/06 | 638.9 | 640 | 638.9 | 640 | +3.4 | +0.5% | 20 |
| 2024/03/05 | 636.6 | 639 | 636.6 | 636.6 | -1 | -0.2% | 290 |
| 2024/03/04 | 637.6 | 637.6 | 637.6 | 637.6 | +0.6 | +0.1% | 500 |
| 2024/03/01 | 637 | 637 | 637 | 637 | +3.1 | +0.5% | 30 |
| 2024/02/29 | 635.3 | 635.3 | 633.9 | 633.9 | -0.6 | -0.1% | 520 |
| 2024/02/28 | 634.1 | 634.7 | 633.9 | 634.5 | -0.2 | ±0% | 1,080 |
| 2024/02/27 | 634.9 | 638 | 634.6 | 634.7 | -2.1 | -0.3% | 450 |
| 2024/02/26 | 636.8 | 637.9 | 636.8 | 636.8 | +2.1 | +0.3% | 1,900 |
| 2024/02/22 | 634.7 | 634.9 | 634.6 | 634.7 | -0.4 | -0.1% | 180 |
| 2024/02/21 | 637.1 | 637.1 | 635.1 | 635.1 | -0.9 | -0.1% | 18,280 |
| 2024/02/20 | 636.5 | 636.8 | 636 | 636 | -1.7 | -0.3% | 1,150 |
| 2024/02/19 | 636.2 | 638 | 636.2 | 637.7 | +0.4 | +0.1% | 100 |
| 2024/02/16 | 639.2 | 639.2 | 637.3 | 637.3 | +0.3 | ±0% | 530 |
| 2024/02/15 | 637.7 | 637.7 | 633.5 | 637 | +2.4 | +0.4% | 810 |
| 2024/02/14 | 634.7 | 635.2 | 633 | 634.6 | -6.9 | -1.1% | 2,790 |
| 2024/02/13 | 640.1 | 641.5 | 640.1 | 641.5 | -0.5 | -0.1% | 1,070 |
| 2024/02/09 | 641.8 | 642 | 640.1 | 642 | -0.3 | ±0% | 2,930 |
251～
300
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
