617.4
±0 (0.00%)
株価：2024/11/28 12:47
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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 769.7 | 769.7 | 769.7 | 769.7 | +0.1 | ±0% | 100 |
| 2022/04/04 | 770.4 | 770.4 | 769.6 | 769.6 | - | - | 15,150 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 765.7 | 771 | 765.7 | 771 | +7.1 | +0.9% | 120,130 |
| 2022/03/29 | 764.4 | 764.9 | 763.9 | 763.9 | +1.2 | +0.2% | 37,640 |
| 2022/03/28 | 768.6 | 768.6 | 762.7 | 762.7 | -9.4 | -1.2% | 58,720 |
| 2022/03/25 | 773.9 | 773.9 | 771.8 | 772.1 | -3.7 | -0.5% | 230 |
| 2022/03/24 | 770.6 | 775.8 | 770.6 | 775.8 | +3.6 | +0.5% | 30 |
| 2022/03/23 | 769.5 | 772.2 | 769.5 | 772.2 | -3 | -0.4% | 11,010 |
| 2022/03/22 | 775 | 775.2 | 775 | 775.2 | - | - | 620 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 776.3 | 779.5 | 776.3 | 779.5 | +1.5 | +0.2% | 730 |
| 2022/03/16 | 777.5 | 778.5 | 777.5 | 778 | +0.5 | +0.1% | 20,960 |
| 2022/03/15 | 779.1 | 779.1 | 777 | 777.5 | -5.3 | -0.7% | 30,920 |
| 2022/03/14 | 787.7 | 787.7 | 781.5 | 782.8 | -1.5 | -0.2% | 20,080 |
| 2022/03/11 | 782.9 | 784.3 | 782.9 | 784.3 | -1.8 | -0.2% | 50 |
| 2022/03/10 | 786 | 786.1 | 783.7 | 786.1 | -3 | -0.4% | 150 |
| 2022/03/09 | 789.3 | 789.3 | 786.2 | 789.1 | - | - | 50 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/04 | 792.4 | 792.5 | 792.4 | 792.5 | +3.6 | +0.5% | 70 |
| 2022/03/03 | 788.9 | 788.9 | 788.9 | 788.9 | -7.2 | -0.9% | 410 |
| 2022/03/02 | 794.1 | 796.1 | 794.1 | 796.1 | +4 | +0.5% | 620 |
| 2022/03/01 | 792.1 | 792.1 | 792.1 | 792.1 | - | - | 10 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 786.8 | 786.8 | 786.8 | 786.8 | +1.2 | +0.2% | 20 |
| 2022/02/24 | 785.6 | 785.6 | 785.6 | 785.6 | -4.4 | -0.6% | 20 |
| 2022/02/22 | 792.9 | 792.9 | 790 | 790 | +2.8 | +0.4% | 20 |
| 2022/02/21 | 787.2 | 787.2 | 787.1 | 787.2 | -2.1 | -0.3% | 80 |
| 2022/02/18 | 789.3 | 789.3 | 789.3 | 789.3 | +0.7 | +0.1% | 200 |
| 2022/02/17 | 788.8 | 788.8 | 786.6 | 788.6 | +1.7 | +0.2% | 1,060 |
| 2022/02/16 | 781.6 | 786.9 | 781.6 | 786.9 | +0.5 | +0.1% | 90 |
| 2022/02/15 | 786.5 | 786.5 | 786.4 | 786.4 | -1.4 | -0.2% | 90 |
| 2022/02/14 | 792.6 | 792.6 | 787.8 | 787.8 | -0.9 | -0.1% | 140 |
| 2022/02/10 | 791.2 | 791.2 | 788.6 | 788.7 | -1.9 | -0.2% | 1,070 |
| 2022/02/09 | 792.4 | 792.4 | 790.6 | 790.6 | -0.6 | -0.1% | 80 |
| 2022/02/08 | 793.4 | 793.4 | 791.2 | 791.2 | -0.6 | -0.1% | 230 |
| 2022/02/07 | 794.6 | 794.6 | 791.8 | 791.8 | -3.8 | -0.5% | 450 |
| 2022/02/04 | 795.8 | 795.8 | 793.8 | 795.6 | -1.4 | -0.2% | 520 |
| 2022/02/03 | 798.2 | 798.3 | 797 | 797 | +0.1 | ±0% | 40 |
| 2022/02/02 | 799.4 | 799.4 | 796.9 | 796.9 | -0.7 | -0.1% | 70 |
| 2022/02/01 | 797.3 | 797.8 | 795.5 | 797.6 | -1.5 | -0.2% | 67,130 |
| 2022/01/31 | 799.5 | 799.5 | 799.1 | 799.1 | +2.1 | +0.3% | 20 |
| 2022/01/28 | 801.2 | 801.2 | 796 | 797 | -3.9 | -0.5% | 90 |
| 2022/01/27 | 797 | 800.9 | 797 | 800.9 | +2.4 | +0.3% | 50 |
| 2022/01/26 | 798.7 | 798.7 | 798.5 | 798.5 | -3.7 | -0.5% | 30 |
| 2022/01/25 | 808.5 | 808.5 | 802.2 | 802.2 | +2.2 | +0.3% | 20 |
| 2022/01/24 | 800 | 800 | 800 | 800 | +0.8 | +0.1% | 80 |
| 2022/01/21 | 806.1 | 806.1 | 799.2 | 799.2 | -1.8 | -0.2% | 250 |
651～
700
件表示中 / 705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
