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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/15 | 632.7 | 634.5 | 632.7 | 634.5 | +9.1 | +1.5% | 560 |
| 2023/11/14 | 625.6 | 625.6 | 625.2 | 625.4 | +1.9 | +0.3% | 140 |
| 2023/11/13 | 623.5 | 623.5 | 623.5 | 623.5 | -0.3 | ±0% | 1,000 |
| 2023/11/10 | 626.3 | 626.3 | 623.8 | 623.8 | -8.2 | -1.3% | 800 |
| 2023/11/09 | 630.8 | 632.3 | 630.8 | 632 | +2.4 | +0.4% | 2,560 |
| 2023/11/08 | 629.6 | 629.6 | 629.6 | 629.6 | +2.9 | +0.5% | 200 |
| 2023/11/07 | 626.7 | 626.7 | 626.7 | 626.7 | -3.4 | -0.5% | 150 |
| 2023/11/06 | 630.9 | 630.9 | 630 | 630.1 | +7.4 | +1.2% | 440 |
| 2023/11/02 | 623.1 | 623.1 | 622.5 | 622.7 | +10.3 | +1.7% | 6,500 |
| 2023/11/01 | 612.4 | 612.4 | 612.4 | 612.4 | ±0 | ±0% | 30 |
| 2023/10/31 | 612.3 | 612.4 | 611.8 | 612.4 | -1 | -0.2% | 660 |
| 2023/10/30 | 611 | 613.7 | 611 | 613.4 | -0.6 | -0.1% | 340 |
| 2023/10/27 | 614.3 | 614.3 | 614 | 614 | +5.3 | +0.9% | 570 |
| 2023/10/26 | 609.6 | 609.6 | 608.5 | 608.7 | -6 | -1% | 130 |
| 2023/10/25 | 614.7 | 614.7 | 614.7 | 614.7 | +1.8 | +0.3% | 2,720 |
| 2023/10/24 | 611 | 612.9 | 611 | 612.9 | +5 | +0.8% | 790 |
| 2023/10/23 | 609.3 | 609.3 | 607.5 | 607.9 | -1.5 | -0.2% | 2,180 |
| 2023/10/20 | 609.6 | 609.9 | 609.4 | 609.4 | -0.1 | ±0% | 70 |
401～
450
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
