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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 709.6 | 709.6 | 709.6 | 709.6 | +10 | +1.4% | 10 |
| 2022/12/26 | 699.6 | 699.6 | 699.6 | 699.6 | - | - | 20 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 702.9 | 702.9 | 702.9 | 702.9 | +2.9 | +0.4% | 10 |
| 2022/12/21 | 702.8 | 702.8 | 700 | 700 | - | - | 110 |
| 2022/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/19 | 711.4 | 711.4 | 708.8 | 708.8 | -2.6 | -0.4% | 130 |
| 2022/12/16 | 714.4 | 714.4 | 709.4 | 711.4 | +2 | +0.3% | 2,170 |
| 2022/12/15 | 709.4 | 709.4 | 709.4 | 709.4 | +3.1 | +0.4% | 10 |
| 2022/12/14 | 709.1 | 709.1 | 706.3 | 706.3 | +4.5 | +0.6% | 160 |
| 2022/12/13 | 703.9 | 703.9 | 701.8 | 701.8 | -0.1 | ±0% | 30 |
| 2022/12/12 | 702.2 | 702.2 | 701.9 | 701.9 | -4.1 | -0.6% | 20 |
| 2022/12/09 | 705 | 706 | 705 | 706 | - | - | 30 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 699.4 | 700.6 | 698.2 | 700.6 | -3.3 | -0.5% | 28,570 |
| 2022/12/05 | 703 | 703.9 | 703 | 703.9 | +1.9 | +0.3% | 40 |
| 2022/12/02 | 702 | 702 | 702 | 702 | +1 | +0.1% | 10 |
| 2022/12/01 | 701 | 701 | 701 | 701 | +2.9 | +0.4% | 30 |
| 2022/11/30 | 698.1 | 698.1 | 698.1 | 698.1 | -2.7 | -0.4% | 10 |
| 2022/11/29 | 700.8 | 700.8 | 700.8 | 700.8 | - | - | 130 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 701.8 | 701.9 | 701.8 | 701.9 | +5.8 | +0.8% | 50 |
| 2022/11/22 | 696.1 | 696.1 | 696.1 | 696.1 | - | - | 450 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 693.2 | 693.2 | 693.2 | 693.2 | - | - | 160 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 693.8 | 693.8 | 692.1 | 692.1 | +2.3 | +0.3% | 1,090 |
| 2022/11/15 | 691 | 691 | 689.8 | 689.8 | -0.3 | ±0% | 20 |
| 2022/11/14 | 693.2 | 693.2 | 690.1 | 690.1 | - | - | 30 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 678.4 | 678.5 | 678.4 | 678.5 | +1.1 | +0.2% | 310 |
| 2022/11/09 | 675 | 677.4 | 675 | 677.4 | +2.5 | +0.4% | 40 |
| 2022/11/08 | 678.3 | 678.3 | 674.8 | 674.9 | - | - | 270 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 677 | 677 | 675 | 675 | - | - | 40 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 682.8 | 683 | 680 | 683 | +0.9 | +0.1% | 240 |
| 2022/10/28 | 682.1 | 682.1 | 682.1 | 682.1 | +4.8 | +0.7% | 10 |
| 2022/10/27 | 678.7 | 679.2 | 677.3 | 677.3 | +4.5 | +0.7% | 15,130 |
| 2022/10/26 | 673.2 | 673.2 | 672.7 | 672.8 | +5.2 | +0.8% | 770 |
| 2022/10/25 | 665.5 | 667.6 | 665.5 | 667.6 | -2.1 | -0.3% | 110 |
| 2022/10/24 | 667.1 | 669.7 | 667.1 | 669.7 | +4.7 | +0.7% | 290 |
| 2022/10/21 | 669.5 | 669.5 | 665 | 665 | -5.3 | -0.8% | 1,600 |
| 2022/10/20 | 674.2 | 674.2 | 670.3 | 670.3 | - | - | 1,610 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 677 | 677.3 | 677 | 677.3 | +2 | +0.3% | 1,050 |
| 2022/10/17 | 678.7 | 678.7 | 675 | 675.3 | -4.7 | -0.7% | 330 |
651～
700
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
