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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
451～
500
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
