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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/06/27 | 627.5 | 627.5 | 627 | 627.3 | -2 | -0.3% | 170 |
| 2024/06/26 | 639.9 | 639.9 | 628 | 629.3 | -2 | -0.3% | 850 |
| 2024/06/25 | 631.2 | 631.3 | 631.2 | 631.3 | +1.3 | +0.2% | 140 |
| 2024/06/24 | 631 | 631.4 | 630 | 630 | -0.2 | ±0% | 5,030 |
| 2024/06/21 | 630.3 | 630.4 | 630.2 | 630.2 | - | - | 550 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 629.9 | 629.9 | 629.9 | 629.9 | +0.9 | +0.1% | 890 |
| 2024/06/18 | 627.9 | 630.2 | 627.9 | 629 | -0.3 | ±0% | 1,170 |
| 2024/06/17 | 629.3 | 629.3 | 629.3 | 629.3 | -0.7 | -0.1% | 20 |
| 2024/06/14 | 630.3 | 630.4 | 630 | 630 | ±0 | ±0% | 120 |
| 2024/06/13 | 630 | 630 | 628.3 | 630 | +5.9 | +0.9% | 1,000 |
| 2024/06/12 | 624.1 | 624.1 | 624.1 | 624.1 | +2.2 | +0.4% | 40 |
| 2024/06/11 | 621.7 | 621.9 | 621.5 | 621.9 | -1.9 | -0.3% | 70 |
| 2024/06/10 | 625 | 625 | 623.7 | 623.8 | -4.6 | -0.7% | 110 |
| 2024/06/07 | 627.2 | 628.4 | 627.2 | 628.4 | +1.4 | +0.2% | 60 |
| 2024/06/06 | 628.7 | 628.7 | 627 | 627 | +2 | +0.3% | 160 |
| 2024/06/05 | 626.6 | 626.6 | 625 | 625 | -0.2 | ±0% | 20 |
| 2024/06/04 | 624.4 | 625.2 | 623.7 | 625.2 | +4.2 | +0.7% | 2,790 |
251～
300
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
