619
+1.8 (+0.29%)
株価：2024/05/31 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/08 | 643.6 | 643.6 | 642.3 | 642.3 | -1.9 | -0.3% | 100 |
| 2024/02/07 | 644.2 | 644.2 | 644.2 | 644.2 | +2.1 | +0.3% | 20 |
| 2024/02/06 | 641.7 | 642.1 | 641.7 | 642.1 | -2.9 | -0.4% | 20,060 |
| 2024/02/05 | 646.7 | 646.7 | 645 | 645 | -4.9 | -0.8% | 400 |
| 2024/02/02 | 649.3 | 651.3 | 649.3 | 649.9 | +0.6 | +0.1% | 290 |
| 2024/02/01 | 651.2 | 651.2 | 649.3 | 649.3 | -0.1 | ±0% | 110 |
| 2024/01/31 | 648.5 | 649.4 | 648.5 | 649.4 | +3.6 | +0.6% | 30 |
| 2024/01/30 | 645.8 | 646.3 | 644.4 | 645.8 | +0.9 | +0.1% | 120 |
| 2024/01/29 | 644.8 | 644.9 | 643.6 | 644.9 | -0.3 | ±0% | 370 |
| 2024/01/26 | 645.2 | 645.2 | 644.1 | 645.2 | - | - | 1,010 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 643.6 | 643.6 | 641.3 | 641.8 | -1.2 | -0.2% | 10,270 |
| 2024/01/23 | 644.6 | 644.6 | 643 | 643 | -2 | -0.3% | 850 |
| 2024/01/22 | 644.5 | 645 | 644.5 | 645 | +2.5 | +0.4% | 40 |
| 2024/01/19 | 642.4 | 642.5 | 642.4 | 642.5 | -2.2 | -0.3% | 1,950 |
| 2024/01/18 | 644.3 | 644.7 | 642.3 | 644.7 | -3.8 | -0.6% | 1,240 |
| 2024/01/17 | 647.8 | 689 | 647.8 | 648.5 | -2.5 | -0.4% | 160 |
| 2024/01/16 | 652.7 | 652.7 | 651 | 651 | -3.2 | -0.5% | 400 |
| 2024/01/15 | 661.2 | 661.2 | 654.2 | 654.2 | +2.2 | +0.3% | 3,050 |
| 2024/01/12 | 651 | 652 | 651 | 652 | +4.5 | +0.7% | 100 |
| 2024/01/11 | 647.9 | 649.7 | 647.5 | 647.5 | -1.3 | -0.2% | 1,810 |
| 2024/01/10 | 650.3 | 650.3 | 648.8 | 648.8 | -15.6 | -2.3% | 160 |
| 2024/01/09 | 664 | 664.4 | 655.4 | 664.4 | +9.4 | +1.4% | 70 |
| 2024/01/05 | 656.5 | 656.5 | 655 | 655 | -3.7 | -0.6% | 400 |
| 2024/01/04 | 659.4 | 659.4 | 658.7 | 658.7 | -1.9 | -0.3% | 200 |
51～
100
件表示中 / 583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
