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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 648.5 | 649.4 | 648.5 | 649.4 | +3.6 | +0.6% | 30 |
| 2024/01/30 | 645.8 | 646.3 | 644.4 | 645.8 | +0.9 | +0.1% | 120 |
| 2024/01/29 | 644.8 | 644.9 | 643.6 | 644.9 | -0.3 | ±0% | 370 |
| 2024/01/26 | 645.2 | 645.2 | 644.1 | 645.2 | - | - | 1,010 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 643.6 | 643.6 | 641.3 | 641.8 | -1.2 | -0.2% | 10,270 |
| 2024/01/23 | 644.6 | 644.6 | 643 | 643 | -2 | -0.3% | 850 |
| 2024/01/22 | 644.5 | 645 | 644.5 | 645 | +2.5 | +0.4% | 40 |
| 2024/01/19 | 642.4 | 642.5 | 642.4 | 642.5 | -2.2 | -0.3% | 1,950 |
| 2024/01/18 | 644.3 | 644.7 | 642.3 | 644.7 | -3.8 | -0.6% | 1,240 |
| 2024/01/17 | 647.8 | 689 | 647.8 | 648.5 | -2.5 | -0.4% | 160 |
| 2024/01/16 | 652.7 | 652.7 | 651 | 651 | -3.2 | -0.5% | 400 |
| 2024/01/15 | 661.2 | 661.2 | 654.2 | 654.2 | +2.2 | +0.3% | 3,050 |
| 2024/01/12 | 651 | 652 | 651 | 652 | +4.5 | +0.7% | 100 |
| 2024/01/11 | 647.9 | 649.7 | 647.5 | 647.5 | -1.3 | -0.2% | 1,810 |
| 2024/01/10 | 650.3 | 650.3 | 648.8 | 648.8 | -15.6 | -2.3% | 160 |
| 2024/01/09 | 664 | 664.4 | 655.4 | 664.4 | +9.4 | +1.4% | 70 |
| 2024/01/05 | 656.5 | 656.5 | 655 | 655 | -3.7 | -0.6% | 400 |
| 2024/01/04 | 659.4 | 659.4 | 658.7 | 658.7 | -1.9 | -0.3% | 200 |
| 2023/12/29 | 663.2 | 663.2 | 660.6 | 660.6 | -1.8 | -0.3% | 330 |
| 2023/12/28 | 662.6 | 662.7 | 662.4 | 662.4 | +1.4 | +0.2% | 920 |
| 2023/12/27 | 661.2 | 661.2 | 660.5 | 661 | +1.8 | +0.3% | 1,070 |
| 2023/12/26 | 658.9 | 660 | 658.9 | 659.2 | -0.8 | -0.1% | 160 |
| 2023/12/25 | 654 | 660 | 654 | 660 | -1 | -0.2% | 480 |
| 2023/12/22 | 662 | 662 | 660.4 | 661 | -1 | -0.2% | 410 |
| 2023/12/21 | 661.2 | 662.5 | 661 | 662 | +3.5 | +0.5% | 4,370 |
| 2023/12/20 | 656 | 658.5 | 656 | 658.5 | +0.4 | +0.1% | 400 |
| 2023/12/19 | 659.4 | 659.4 | 658.1 | 658.1 | -0.9 | -0.1% | 90 |
| 2023/12/18 | 658.2 | 659 | 657.1 | 659 | -1 | -0.2% | 7,970 |
| 2023/12/15 | 659 | 660 | 658.6 | 660 | +1.1 | +0.2% | 9,140 |
| 2023/12/14 | 658.9 | 658.9 | 658.9 | 658.9 | +10 | +1.5% | 910 |
| 2023/12/13 | 648.7 | 648.9 | 648.7 | 648.9 | +1.6 | +0.2% | 1,640 |
| 2023/12/12 | 645.8 | 647.3 | 645.8 | 647.3 | +1.5 | +0.2% | 30 |
| 2023/12/11 | 645.8 | 645.8 | 645.8 | 645.8 | -4.3 | -0.7% | 480 |
| 2023/12/08 | 650.8 | 658.9 | 650 | 650.1 | +0.9 | +0.1% | 80 |
| 2023/12/07 | 649.1 | 650.3 | 649.1 | 649.2 | +1.6 | +0.2% | 1,690 |
| 2023/12/06 | 648.5 | 648.5 | 647.6 | 647.6 | +2.1 | +0.3% | 970 |
| 2023/12/05 | 645.9 | 645.9 | 645 | 645.5 | -0.8 | -0.1% | 830 |
| 2023/12/04 | 645.3 | 647.3 | 645.3 | 646.3 | +4.3 | +0.7% | 880 |
| 2023/12/01 | 642.5 | 642.5 | 642 | 642 | +0.4 | +0.1% | 520 |
| 2023/11/30 | 643 | 643.9 | 641.6 | 641.6 | +0.1 | ±0% | 810 |
| 2023/11/29 | 639.1 | 641.9 | 639 | 641.5 | +7.6 | +1.2% | 11,950 |
| 2023/11/28 | 635 | 635 | 633.9 | 633.9 | +2.5 | +0.4% | 50 |
| 2023/11/27 | 633.9 | 633.9 | 631.4 | 631.4 | -3.4 | -0.5% | 520 |
| 2023/11/24 | 635.7 | 636.2 | 633.5 | 634.8 | -1.6 | -0.3% | 2,720 |
| 2023/11/22 | 637.1 | 637.2 | 636.1 | 636.4 | +2 | +0.3% | 2,140 |
| 2023/11/21 | 634.4 | 634.4 | 634.4 | 634.4 | - | - | 30 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 633.6 | 633.6 | 632.7 | 632.8 | +2.5 | +0.4% | 2,040 |
| 2023/11/16 | 630.3 | 630.3 | 630.3 | 630.3 | -4.2 | -0.7% | 10 |
201～
250
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
