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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 705 | 705 | 686.9 | 687.4 | +2.4 | +0.4% | 180 |
| 2023/03/10 | 681.9 | 685 | 681.9 | 685 | +9.5 | +1.4% | 60 |
| 2023/03/09 | 677.5 | 677.5 | 675.5 | 675.5 | -1.6 | -0.2% | 1,130 |
| 2023/03/08 | 679.7 | 679.7 | 677.1 | 677.1 | - | - | 30 |
| 2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/06 | 683 | 683 | 683 | 683 | +5.8 | +0.9% | 10 |
| 2023/03/03 | 676.3 | 677.2 | 676.3 | 677.2 | -1.6 | -0.2% | 30 |
| 2023/03/02 | 680 | 680 | 676.6 | 678.8 | -5.4 | -0.8% | 210 |
| 2023/03/01 | 684.2 | 684.2 | 684.2 | 684.2 | +0.7 | +0.1% | 20 |
| 2023/02/28 | 684.6 | 684.6 | 683.5 | 683.5 | -0.5 | -0.1% | 70 |
| 2023/02/27 | 684 | 684 | 684 | 684 | -4.8 | -0.7% | 20 |
| 2023/02/24 | 688.9 | 688.9 | 688.8 | 688.8 | +5.8 | +0.8% | 100 |
| 2023/02/22 | 684.1 | 684.1 | 683 | 683 | -4.9 | -0.7% | 110 |
| 2023/02/21 | 682.3 | 689 | 682.3 | 687.9 | -3.2 | -0.5% | 560 |
| 2023/02/20 | 691.1 | 691.1 | 691.1 | 691.1 | +1.3 | +0.2% | 70 |
| 2023/02/17 | 692.5 | 692.5 | 689.8 | 689.8 | -3.2 | -0.5% | 310 |
| 2023/02/16 | 693.3 | 693.3 | 692 | 693 | -2 | -0.3% | 60 |
| 2023/02/15 | 696.2 | 696.2 | 695 | 695 | -4.4 | -0.6% | 810 |
| 2023/02/14 | 699.4 | 699.4 | 699.4 | 699.4 | +2.8 | +0.4% | 10 |
| 2023/02/13 | 698.1 | 698.1 | 696.6 | 696.6 | - | - | 40 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 702.5 | 702.5 | 702.5 | 702.5 | +1.3 | +0.2% | 10 |
| 2023/02/08 | 701.2 | 701.2 | 701.2 | 701.2 | +1.3 | +0.2% | 10 |
| 2023/02/07 | 701.2 | 701.2 | 699.9 | 699.9 | -5.1 | -0.7% | 140 |
| 2023/02/06 | 707.6 | 707.6 | 705 | 705 | -7 | -1% | 60 |
| 2023/02/03 | 712 | 712 | 712 | 712 | +3.2 | +0.5% | 10 |
| 2023/02/02 | 708.1 | 710.9 | 708.1 | 708.8 | - | - | 15,040 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 705 | 705 | 702.4 | 705 | -3 | -0.4% | 40 |
| 2023/01/30 | 708.5 | 708.5 | 708 | 708 | - | - | 30 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 711.1 | 711.1 | 711.1 | 711.1 | - | - | 10 |
| 2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/24 | 705.5 | 705.5 | 705.5 | 705.5 | - | - | 10 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 706.8 | 706.8 | 706.8 | 706.8 | -7.3 | -1% | 10 |
| 2023/01/19 | 710.5 | 714.1 | 710.5 | 714.1 | +9.7 | +1.4% | 300 |
| 2023/01/18 | 704.4 | 704.4 | 704.4 | 704.4 | +0.6 | +0.1% | 10 |
| 2023/01/17 | 703.8 | 703.8 | 703.8 | 703.8 | - | - | 110 |
| 2023/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/13 | 712.3 | 712.3 | 708.7 | 708.7 | +2.9 | +0.4% | 160 |
| 2023/01/12 | 703.2 | 705.8 | 703.2 | 705.8 | +2.4 | +0.3% | 180 |
| 2023/01/11 | 703.4 | 703.4 | 703.4 | 703.4 | - | - | 10 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 707.6 | 707.6 | 707.6 | 707.6 | +10 | +1.4% | 30 |
| 2023/01/05 | 686.6 | 697.6 | 686.6 | 697.6 | +1 | +0.1% | 70 |
| 2023/01/04 | 718 | 718 | 690.6 | 696.6 | +0.7 | +0.1% | 120 |
| 2022/12/30 | 696.7 | 696.7 | 695.9 | 695.9 | +1.1 | +0.2% | 20 |
| 2022/12/29 | 694.8 | 694.8 | 694.8 | 694.8 | - | - | 10 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
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
