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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 746.9 | 746.9 | 746.9 | 746.9 | -1.4 | -0.2% | 500 |
| 2022/05/19 | 750 | 750 | 748.3 | 748.3 | +6.2 | +0.8% | 20 |
| 2022/05/18 | 745 | 745 | 742.1 | 742.1 | -3.5 | -0.5% | 620 |
| 2022/05/17 | 745.6 | 745.6 | 745.6 | 745.6 | +0.1 | ±0% | 10 |
| 2022/05/16 | 744.8 | 745.5 | 744.8 | 745.5 | - | - | 1,390 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 745.1 | 745.1 | 745.1 | 745.1 | ±0 | ±0% | 10 |
| 2022/05/11 | 745.1 | 745.1 | 745.1 | 745.1 | +4.6 | +0.6% | 10 |
| 2022/05/10 | 740.5 | 740.5 | 740.5 | 740.5 | +3.2 | +0.4% | 10 |
| 2022/05/09 | 737.3 | 737.3 | 737.3 | 737.3 | -0.7 | -0.1% | 600 |
| 2022/05/06 | 739.1 | 739.1 | 738 | 738 | -15 | -2% | 460 |
| 2022/05/02 | 746.9 | 753 | 743.7 | 753 | +3.4 | +0.5% | 160 |
| 2022/04/28 | 749.6 | 749.6 | 749.6 | 749.6 | +2.2 | +0.3% | 200 |
| 2022/04/27 | 748.7 | 750 | 747.4 | 747.4 | - | - | 25,100 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 746.3 | 746.3 | 744.1 | 744.1 | - | - | 630 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 747.2 | 747.3 | 747.2 | 747.3 | +2.3 | +0.3% | 220 |
| 2022/04/20 | 746.2 | 746.2 | 744.6 | 745 | - | - | 50 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 750 | 750 | 749 | 749 | -11 | -1.4% | 30,020 |
| 2022/04/15 | 752.8 | 760 | 752.8 | 760 | +4.5 | +0.6% | 720 |
| 2022/04/14 | 755.5 | 755.5 | 755.5 | 755.5 | -0.3 | ±0% | 10 |
| 2022/04/13 | 753.5 | 755.8 | 753.5 | 755.8 | +5.1 | +0.7% | 610 |
| 2022/04/12 | 754.5 | 754.5 | 750.7 | 750.7 | -3.7 | -0.5% | 750 |
| 2022/04/11 | 757.5 | 757.5 | 754.4 | 754.4 | -5 | -0.7% | 90 |
| 2022/04/08 | 763.8 | 763.8 | 759.4 | 759.4 | -6 | -0.8% | 80 |
| 2022/04/07 | 765.5 | 765.5 | 765.4 | 765.4 | +2.1 | +0.3% | 950 |
| 2022/04/06 | 764.7 | 764.7 | 763.3 | 763.3 | -6.4 | -0.8% | 620 |
| 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 |
801～
850
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
