604.3
+0.1 (+0.02%)
株価：2025/05/07 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 633.9 | 633.9 | 631.4 | 631.4 | -3.4 | -0.5% | 520 |
| 2023/11/24 | 635.7 | 636.2 | 633.5 | 634.8 | -1.6 | -0.3% | 2,720 |
| 2023/11/22 | 637.1 | 637.2 | 636.1 | 636.4 | +2 | +0.3% | 2,140 |
| 2023/11/21 | 634.4 | 634.4 | 634.4 | 634.4 | - | - | 30 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 633.6 | 633.6 | 632.7 | 632.8 | +2.5 | +0.4% | 2,040 |
| 2023/11/16 | 630.3 | 630.3 | 630.3 | 630.3 | -4.2 | -0.7% | 10 |
| 2023/11/15 | 632.7 | 634.5 | 632.7 | 634.5 | +9.1 | +1.5% | 560 |
| 2023/11/14 | 625.6 | 625.6 | 625.2 | 625.4 | +1.9 | +0.3% | 140 |
| 2023/11/13 | 623.5 | 623.5 | 623.5 | 623.5 | -0.3 | ±0% | 1,000 |
| 2023/11/10 | 626.3 | 626.3 | 623.8 | 623.8 | -8.2 | -1.3% | 800 |
| 2023/11/09 | 630.8 | 632.3 | 630.8 | 632 | +2.4 | +0.4% | 2,560 |
| 2023/11/08 | 629.6 | 629.6 | 629.6 | 629.6 | +2.9 | +0.5% | 200 |
| 2023/11/07 | 626.7 | 626.7 | 626.7 | 626.7 | -3.4 | -0.5% | 150 |
| 2023/11/06 | 630.9 | 630.9 | 630 | 630.1 | +7.4 | +1.2% | 440 |
| 2023/11/02 | 623.1 | 623.1 | 622.5 | 622.7 | +10.3 | +1.7% | 6,500 |
| 2023/11/01 | 612.4 | 612.4 | 612.4 | 612.4 | ±0 | ±0% | 30 |
| 2023/10/31 | 612.3 | 612.4 | 611.8 | 612.4 | -1 | -0.2% | 660 |
| 2023/10/30 | 611 | 613.7 | 611 | 613.4 | -0.6 | -0.1% | 340 |
| 2023/10/27 | 614.3 | 614.3 | 614 | 614 | +5.3 | +0.9% | 570 |
| 2023/10/26 | 609.6 | 609.6 | 608.5 | 608.7 | -6 | -1% | 130 |
| 2023/10/25 | 614.7 | 614.7 | 614.7 | 614.7 | +1.8 | +0.3% | 2,720 |
| 2023/10/24 | 611 | 612.9 | 611 | 612.9 | +5 | +0.8% | 790 |
| 2023/10/23 | 609.3 | 609.3 | 607.5 | 607.9 | -1.5 | -0.2% | 2,180 |
| 2023/10/20 | 609.6 | 609.9 | 609.4 | 609.4 | -0.1 | ±0% | 70 |
| 2023/10/19 | 611.1 | 611.1 | 609.5 | 609.5 | -6 | -1% | 3,060 |
| 2023/10/18 | 617 | 617 | 615.5 | 615.5 | -4.2 | -0.7% | 2,830 |
| 2023/10/17 | 620.8 | 620.8 | 619.7 | 619.7 | -2.5 | -0.4% | 2,310 |
| 2023/10/16 | 622.1 | 622.2 | 622.1 | 622.2 | -1.2 | -0.2% | 1,000 |
| 2023/10/13 | 623.4 | 623.4 | 622.9 | 623.4 | -3.1 | -0.5% | 2,040 |
| 2023/10/12 | 626.5 | 626.5 | 626.5 | 626.5 | +0.9 | +0.1% | 10 |
| 2023/10/11 | 626.3 | 626.3 | 625.6 | 625.6 | -0.3 | ±0% | 310 |
| 2023/10/10 | 627 | 627 | 625.9 | 625.9 | - | - | 60 |
| 2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/05 | 623.9 | 625.5 | 623.9 | 625.5 | +5.8 | +0.9% | 610 |
| 2023/10/04 | 620 | 621.4 | 619.2 | 619.7 | -8.4 | -1.3% | 2,220 |
| 2023/10/03 | 629.3 | 629.3 | 628.1 | 628.1 | -4.9 | -0.8% | 760 |
| 2023/10/02 | 633.4 | 634.1 | 632.5 | 633 | -0.4 | -0.1% | 510 |
| 2023/09/29 | 637.3 | 637.3 | 633.4 | 633.4 | -0.6 | -0.1% | 150 |
| 2023/09/28 | 635.1 | 635.1 | 633.4 | 634 | -2.6 | -0.4% | 2,440 |
| 2023/09/27 | 636.6 | 638.5 | 636.6 | 636.6 | -0.6 | -0.1% | 470 |
| 2023/09/26 | 639.6 | 639.6 | 634.8 | 637.2 | -4.2 | -0.7% | 1,650 |
| 2023/09/25 | 645.3 | 645.3 | 641.3 | 641.4 | +1.2 | +0.2% | 590 |
| 2023/09/22 | 643.7 | 643.7 | 640.2 | 640.2 | -4.3 | -0.7% | 2,320 |
| 2023/09/21 | 645.5 | 645.5 | 642.9 | 644.5 | -4 | -0.6% | 390 |
| 2023/09/20 | 650.4 | 650.4 | 648.5 | 648.5 | -3 | -0.5% | 1,120 |
| 2023/09/19 | 651.5 | 651.6 | 651.5 | 651.5 | -1.5 | -0.2% | 140 |
| 2023/09/15 | 653.4 | 653.4 | 653 | 653 | +1.7 | +0.3% | 50 |
| 2023/09/14 | 651.3 | 651.3 | 651.3 | 651.3 | ±0 | ±0% | 20 |
| 2023/09/13 | 651.3 | 651.3 | 651.3 | 651.3 | +0.3 | ±0% | 150 |
351～
400
件表示中 / 809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
