600.9
±0 (0.00%)
株価：2025/08/22 15:05
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 601.1 | 601.1 | 600.9 | 600.9 | - | - | 70 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 600.6 | 600.9 | 600.6 | 600.9 | +0.3 | ±0% | 220 |
| 2025/08/19 | 601.9 | 601.9 | 600.6 | 600.6 | -0.9 | -0.1% | 280 |
| 2025/08/18 | 601.6 | 601.6 | 601.5 | 601.5 | - | - | 270 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 601.5 | 601.8 | 601.4 | 601.8 | ±0 | ±0% | 1,020 |
| 2025/08/12 | 602.1 | 602.1 | 601.8 | 601.8 | - | - | 6,590 |
| 2025/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/07 | 603.9 | 603.9 | 603.9 | 603.9 | - | - | 330 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/04 | 602.4 | 602.4 | 602.4 | 602.4 | +5.5 | +0.9% | 10 |
| 2025/08/01 | 597.3 | 597.3 | 596.9 | 596.9 | ±0 | ±0% | 480 |
| 2025/07/31 | 596.9 | 596.9 | 596.9 | 596.9 | -2.4 | -0.4% | 10 |
| 2025/07/30 | 599.3 | 599.3 | 599.3 | 599.3 | +2.2 | +0.4% | 20 |
| 2025/07/29 | 597.6 | 597.6 | 597.1 | 597.1 | +0.1 | ±0% | 90 |
| 2025/07/28 | 597.9 | 597.9 | 595.9 | 597 | - | - | 810 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 597.5 | 597.5 | 597.4 | 597.4 | -0.9 | -0.2% | 220 |
| 2025/07/23 | 598.3 | 598.3 | 598.3 | 598.3 | -0.1 | ±0% | 60 |
| 2025/07/22 | 598.4 | 598.4 | 598.4 | 598.4 | +1.4 | +0.2% | 240 |
| 2025/07/18 | 596.9 | 597 | 596.9 | 597 | +1.5 | +0.3% | 20 |
| 2025/07/17 | 595.5 | 595.5 | 595.5 | 595.5 | +0.6 | +0.1% | 10 |
| 2025/07/16 | 594.5 | 594.9 | 594.5 | 594.9 | -1.1 | -0.2% | 380 |
| 2025/07/15 | 596.4 | 596.4 | 595.8 | 596 | -1.7 | -0.3% | 430 |
| 2025/07/14 | 598.5 | 598.5 | 597.7 | 597.7 | -2.1 | -0.4% | 400 |
| 2025/07/11 | 600.3 | 600.3 | 599.8 | 599.8 | -8.9 | -1.5% | 140 |
| 2025/07/10 | 608.7 | 608.7 | 608.7 | 608.7 | +3.6 | +0.6% | 10 |
| 2025/07/09 | 605.5 | 605.5 | 605.1 | 605.1 | +0.1 | ±0% | 50 |
| 2025/07/08 | 605 | 605 | 605 | 605 | - | - | 50 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 608 | 608 | 608 | 608 | - | - | 10 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 610 | 610 | 607.5 | 607.5 | -2.4 | -0.4% | 720 |
| 2025/07/01 | 609.9 | 609.9 | 608 | 609.9 | +2.4 | +0.4% | 480 |
| 2025/06/30 | 605.2 | 607.5 | 605.2 | 607.5 | -2.4 | -0.4% | 900 |
| 2025/06/27 | 610 | 610 | 609.9 | 609.9 | +3.7 | +0.6% | 20 |
| 2025/06/26 | 608.2 | 608.2 | 606.2 | 606.2 | -0.7 | -0.1% | 20 |
| 2025/06/25 | 607.1 | 607.1 | 604.7 | 606.9 | - | - | 100 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 603.6 | 603.6 | 603.6 | 603.6 | - | - | 10 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 601.3 | 601.3 | 601.3 | 601.3 | +1 | +0.2% | 20 |
| 2025/06/18 | 603.4 | 603.4 | 594.5 | 600.3 | -2.6 | -0.4% | 50 |
| 2025/06/17 | 602.9 | 602.9 | 602.9 | 602.9 | +1.3 | +0.2% | 10 |
| 2025/06/16 | 602.2 | 602.2 | 599.5 | 601.6 | - | - | 300 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 884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
