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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 692.5 | 692.5 | 680 | 680 | - | - | 710 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 681.9 | 682.5 | 681.9 | 682.5 | -2.3 | -0.3% | 30 |
| 2022/10/11 | 684.9 | 684.9 | 684.8 | 684.8 | -3.2 | -0.5% | 15,030 |
| 2022/10/07 | 683.7 | 688 | 683.7 | 688 | -6.4 | -0.9% | 1,500 |
| 2022/10/06 | 694.4 | 694.7 | 694.4 | 694.4 | - | - | 520 |
| 2022/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/04 | 696.4 | 696.4 | 696.1 | 696.1 | +7 | +1% | 610 |
| 2022/10/03 | 688.9 | 689.1 | 687.7 | 689.1 | -4 | -0.6% | 15,070 |
| 2022/09/30 | 692.8 | 693.1 | 692.8 | 693.1 | - | - | 20 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/27 | 682.7 | 682.7 | 679.1 | 679.8 | -14.6 | -2.1% | 650 |
| 2022/09/26 | 698.7 | 698.7 | 694 | 694.4 | -10 | -1.4% | 580 |
| 2022/09/22 | 705.2 | 705.2 | 704.4 | 704.4 | -4 | -0.6% | 45,020 |
| 2022/09/21 | 708.1 | 708.4 | 704 | 708.4 | -0.6 | -0.1% | 1,580 |
| 2022/09/20 | 709.4 | 709.4 | 709 | 709 | -4.1 | -0.6% | 120 |
| 2022/09/16 | 716.1 | 716.1 | 713.1 | 713.1 | +0.3 | ±0% | 430 |
| 2022/09/15 | 713.2 | 713.2 | 712.8 | 712.8 | -2.7 | -0.4% | 160 |
| 2022/09/14 | 716.2 | 716.2 | 714 | 715.5 | -6.6 | -0.9% | 900 |
| 2022/09/13 | 720 | 722.1 | 720 | 722.1 | -0.8 | -0.1% | 1,730 |
| 2022/09/12 | 724.1 | 724.1 | 722.9 | 722.9 | -0.4 | -0.1% | 1,720 |
| 2022/09/09 | 723 | 723.3 | 723 | 723.3 | -0.2 | ±0% | 90 |
| 2022/09/08 | 723.5 | 723.5 | 723.5 | 723.5 | +1.5 | +0.2% | 10 |
| 2022/09/07 | 721.9 | 722 | 721.9 | 722 | -5.2 | -0.7% | 60,000 |
| 2022/09/06 | 727.2 | 727.2 | 727.2 | 727.2 | -0.6 | -0.1% | 200 |
| 2022/09/05 | 738.6 | 738.6 | 727.8 | 727.8 | +1.8 | +0.2% | 15,100 |
| 2022/09/02 | 726.6 | 726.6 | 726 | 726 | -4 | -0.5% | 230 |
| 2022/09/01 | 730.5 | 730.5 | 730 | 730 | -10.1 | -1.4% | 150 |
| 2022/08/31 | 730.6 | 740.1 | 730.6 | 740.1 | - | - | 40 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 734.2 | 734.2 | 732 | 732 | -6.1 | -0.8% | 12,510 |
| 2022/08/26 | 735.7 | 738.1 | 734 | 738.1 | +4.1 | +0.6% | 12,730 |
| 2022/08/25 | 734 | 734 | 734 | 734 | - | - | 50 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 737.2 | 743 | 737.2 | 743 | -3.7 | -0.5% | 50 |
| 2022/08/19 | 746.7 | 746.7 | 746.7 | 746.7 | - | - | 20 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 747.8 | 747.8 | 747.8 | 747.8 | - | - | 60 |
| 2022/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 749.7 | 749.7 | 749.7 | 749.7 | +1.8 | +0.2% | 7,320 |
| 2022/08/04 | 744.4 | 747.9 | 744.4 | 747.9 | - | - | 70 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
