613.1
±0 (0.00%)
株価：2024/11/22 11:27
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 643.1 | 643.1 | 640.5 | 642.6 | -0.8 | -0.1% | 350 |
| 2024/09/06 | 643.9 | 643.9 | 643 | 643.4 | +2.3 | +0.4% | 300 |
| 2024/09/05 | 641.6 | 641.7 | 641.1 | 641.1 | +2.1 | +0.3% | 103,880 |
| 2024/09/04 | 639 | 639 | 639 | 639 | +3.3 | +0.5% | 360 |
| 2024/09/03 | 635.7 | 635.7 | 635.7 | 635.7 | +0.1 | ±0% | 10 |
| 2024/09/02 | 638.1 | 638.1 | 635.4 | 635.6 | -2.7 | -0.4% | 340 |
| 2024/08/30 | 639 | 639 | 636.9 | 638.3 | -2.2 | -0.3% | 1,610 |
| 2024/08/29 | 638.3 | 640.5 | 638.3 | 640.5 | -0.4 | -0.1% | 50 |
| 2024/08/28 | 641.3 | 641.3 | 640.9 | 640.9 | +0.9 | +0.1% | 1,130 |
| 2024/08/27 | 640.1 | 640.1 | 640 | 640 | +0.8 | +0.1% | 60 |
| 2024/08/26 | 638.8 | 640.9 | 638.8 | 639.2 | +1.2 | +0.2% | 2,310 |
| 2024/08/23 | 637.6 | 638 | 637.6 | 638 | -1.2 | -0.2% | 4,220 |
| 2024/08/22 | 637.5 | 639.2 | 637.4 | 639.2 | +0.3 | ±0% | 640 |
| 2024/08/21 | 637.3 | 639.3 | 637.3 | 638.9 | +3 | +0.5% | 160 |
| 2024/08/20 | 634.8 | 635.9 | 634.8 | 635.9 | +1.2 | +0.2% | 160 |
| 2024/08/19 | 635.4 | 635.4 | 634.7 | 634.7 | -0.8 | -0.1% | 80 |
| 2024/08/16 | 632 | 635.5 | 632 | 635.5 | -1 | -0.2% | 160 |
| 2024/08/15 | 637 | 637 | 630 | 636.5 | ±0 | ±0% | 1,460 |
| 2024/08/14 | 634.3 | 636.5 | 634.3 | 636.5 | +2.7 | +0.4% | 510 |
| 2024/08/13 | 633.5 | 633.8 | 633.5 | 633.8 | +0.3 | ±0% | 30 |
| 2024/08/09 | 630.9 | 633.5 | 630.9 | 633.5 | -0.5 | -0.1% | 380 |
| 2024/08/08 | 634 | 634 | 634 | 634 | -1 | -0.2% | 130 |
| 2024/08/07 | 633.9 | 635.7 | 633.9 | 635 | -0.2 | ±0% | 160 |
| 2024/08/06 | 636.4 | 636.6 | 635.2 | 635.2 | -5.7 | -0.9% | 180 |
| 2024/08/05 | 641.1 | 643.3 | 638.8 | 640.9 | +6.3 | +1% | 2,400 |
| 2024/08/02 | 633.3 | 634.6 | 633.2 | 634.6 | +5 | +0.8% | 570 |
| 2024/08/01 | 630 | 630.5 | 629.6 | 629.6 | +2.7 | +0.4% | 810 |
| 2024/07/31 | 627 | 627 | 626.9 | 626.9 | - | - | 570 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 625.1 | 626.5 | 625.1 | 626.5 | +2.5 | +0.4% | 340 |
| 2024/07/26 | 623 | 624 | 623 | 624 | +1.9 | +0.3% | 230 |
| 2024/07/25 | 623.3 | 623.3 | 622.1 | 622.1 | -0.9 | -0.1% | 4,630 |
| 2024/07/24 | 622.8 | 623 | 622.8 | 623 | -1.2 | -0.2% | 2,020 |
| 2024/07/23 | 624.2 | 624.2 | 624.2 | 624.2 | -1.3 | -0.2% | 140 |
| 2024/07/22 | 626 | 626 | 625.5 | 625.5 | +0.9 | +0.1% | 30 |
| 2024/07/19 | 627.2 | 627.2 | 624.6 | 624.6 | -2.4 | -0.4% | 460 |
| 2024/07/18 | 626.7 | 627 | 626.2 | 627 | +1.6 | +0.3% | 1,000 |
| 2024/07/17 | 627.6 | 627.6 | 625.4 | 625.4 | -1.6 | -0.3% | 3,580 |
| 2024/07/16 | 627.1 | 627.1 | 626.5 | 627 | +3 | +0.5% | 740 |
| 2024/07/12 | 623.3 | 624 | 623.3 | 624 | +1.4 | +0.2% | 170 |
| 2024/07/11 | 622.5 | 623 | 622.5 | 622.6 | -0.7 | -0.1% | 1,000 |
| 2024/07/10 | 621.6 | 623.3 | 621.6 | 623.3 | -5 | -0.8% | 890 |
| 2024/07/09 | 628.2 | 628.4 | 628.1 | 628.3 | - | - | 960 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 625.6 | 625.6 | 624.8 | 624.8 | -0.2 | ±0% | 20 |
| 2024/07/04 | 625.1 | 626 | 625 | 625 | +2.7 | +0.4% | 20,200 |
| 2024/07/03 | 622.3 | 622.7 | 622.3 | 622.3 | ±0 | ±0% | 360 |
| 2024/07/02 | 622.1 | 622.3 | 620.1 | 622.3 | -2.4 | -0.4% | 1,770 |
| 2024/07/01 | 624.1 | 624.7 | 624.1 | 624.7 | -1.1 | -0.2% | 160 |
| 2024/06/28 | 629.3 | 629.3 | 625.8 | 625.8 | -1.5 | -0.2% | 14,760 |
51～
100
件表示中 / 702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
