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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 651.5 | 651.5 | 651 | 651 | -0.9 | -0.1% | 30 |
| 2023/09/11 | 651.9 | 651.9 | 651.9 | 651.9 | +1.6 | +0.2% | 10 |
| 2023/09/08 | 650.3 | 650.3 | 650.3 | 650.3 | +0.6 | +0.1% | 10 |
| 2023/09/07 | 649.7 | 649.9 | 649.7 | 649.7 | -1.6 | -0.2% | 2,110 |
| 2023/09/06 | 650.6 | 651.3 | 650.6 | 651.3 | ±0 | ±0% | 30 |
| 2023/09/05 | 655.6 | 655.6 | 651.3 | 651.3 | -2.7 | -0.4% | 1,090 |
| 2023/09/04 | 654.5 | 654.5 | 654 | 654 | -4 | -0.6% | 1,090 |
| 2023/09/01 | 657.8 | 658 | 657.8 | 658 | ±0 | ±0% | 220 |
| 2023/08/31 | 658 | 658 | 658 | 658 | -0.5 | -0.1% | 80 |
| 2023/08/30 | 658.9 | 658.9 | 658.5 | 658.5 | +5 | +0.8% | 320 |
| 2023/08/29 | 653.5 | 653.5 | 653.5 | 653.5 | +1.3 | +0.2% | 10 |
| 2023/08/28 | 652.8 | 652.8 | 646.6 | 652.2 | +0.3 | ±0% | 1,900 |
| 2023/08/25 | 647.8 | 651.9 | 647.8 | 651.9 | -2.5 | -0.4% | 40 |
| 2023/08/24 | 656 | 656 | 654.4 | 654.4 | +7.1 | +1.1% | 40 |
| 2023/08/23 | 646.9 | 647.5 | 646 | 647.3 | +0.8 | +0.1% | 1,870 |
| 2023/08/22 | 648.8 | 648.8 | 646.5 | 646.5 | -3.8 | -0.6% | 1,360 |
| 2023/08/21 | 649.3 | 650.3 | 649.3 | 650.3 | - | - | 780 |
| 2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/17 | 650 | 650.4 | 649.2 | 649.2 | - | - | 1,400 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 653 | 653 | 653 | 653 | -1.8 | -0.3% | 930 |
| 2023/08/14 | 657.8 | 657.8 | 654.8 | 654.8 | -6.6 | -1% | 1,190 |
| 2023/08/10 | 665 | 665 | 661.4 | 661.4 | -1.4 | -0.2% | 20 |
| 2023/08/09 | 662.8 | 662.8 | 662.8 | 662.8 | +1.2 | +0.2% | 10 |
| 2023/08/08 | 660.2 | 661.6 | 658.5 | 661.6 | +1.6 | +0.2% | 630 |
| 2023/08/07 | 658.6 | 660 | 658.6 | 660 | +4.7 | +0.7% | 260 |
| 2023/08/04 | 656.9 | 656.9 | 655.3 | 655.3 | -2.6 | -0.4% | 1,030 |
| 2023/08/03 | 659.6 | 659.6 | 657.9 | 657.9 | -3.2 | -0.5% | 1,380 |
| 2023/08/02 | 661.1 | 663.4 | 661.1 | 661.1 | - | - | 50 |
| 2023/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/31 | 666.8 | 666.8 | 665.6 | 665.7 | +0.1 | ±0% | 50 |
| 2023/07/28 | 667 | 667 | 664.3 | 665.6 | -4.4 | -0.7% | 1,300 |
| 2023/07/27 | 669.1 | 670.6 | 669.1 | 670 | +3 | +0.4% | 50 |
| 2023/07/26 | 668.3 | 668.3 | 667 | 667 | - | - | 20 |
| 2023/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/24 | 669 | 669 | 669 | 669 | -0.6 | -0.1% | 400 |
| 2023/07/21 | 669.6 | 669.6 | 669.6 | 669.6 | -0.6 | -0.1% | 10 |
| 2023/07/20 | 673.4 | 673.4 | 670.2 | 670.2 | - | - | 1,380 |
| 2023/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/18 | 672.3 | 672.4 | 669.7 | 672.4 | +0.7 | +0.1% | 2,510 |
| 2023/07/14 | 671.5 | 673.5 | 671.5 | 671.7 | +3.9 | +0.6% | 1,240 |
| 2023/07/13 | 665.2 | 667.8 | 665.2 | 667.8 | +3.3 | +0.5% | 30 |
| 2023/07/12 | 664.5 | 664.5 | 664.5 | 664.5 | +1.6 | +0.2% | 10 |
| 2023/07/11 | 664 | 664 | 662.9 | 662.9 | +2.1 | +0.3% | 1,550 |
| 2023/07/10 | 661.7 | 661.7 | 660.8 | 660.8 | -5.9 | -0.9% | 640 |
| 2023/07/07 | 670 | 670 | 666.3 | 666.7 | -3.3 | -0.5% | 890 |
| 2023/07/06 | 674 | 674 | 670 | 670 | -5 | -0.7% | 800 |
| 2023/07/05 | 675.9 | 675.9 | 675 | 675 | -0.3 | ±0% | 1,040 |
| 2023/07/04 | 685.7 | 685.7 | 675.3 | 675.3 | +1.5 | +0.2% | 180 |
| 2023/07/03 | 676.6 | 676.6 | 673.8 | 673.8 | +1.7 | +0.3% | 110 |
401～
450
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
