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) (2649)

2649
🏛️ 日本 →
608.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 696.70 696.70 695.90 695.90 0.0M
2022-12-29 694.80 694.80 694.80 694.80 0.0M
2022-12-27 709.60 709.60 709.60 709.60 0.0M
2022-12-26 699.60 699.60 699.60 699.60 0.0M
2022-12-22 702.90 702.90 702.90 702.90 0.0M
2022-12-21 702.80 702.80 700.00 700.00 0.0M
2022-12-19 711.40 711.40 708.80 708.80 0.0M
2022-12-16 714.40 714.40 709.40 711.40 0.0M
2022-12-15 709.40 709.40 709.40 709.40 0.0M
2022-12-14 709.10 709.10 706.30 706.30 0.0M
2022-12-13 703.90 703.90 701.80 701.80 0.0M
2022-12-12 702.20 702.20 701.90 701.90 0.0M
2022-12-09 705.00 706.00 705.00 706.00 0.0M
2022-12-06 699.40 700.60 698.20 700.60 0.0M
2022-12-05 703.00 703.90 703.00 703.90 0.0M
2022-12-02 702.00 702.00 702.00 702.00 0.0M
2022-12-01 701.00 701.00 701.00 701.00 0.0M
2022-11-30 698.10 698.10 698.10 698.10 0.0M
2022-11-29 700.80 700.80 700.80 700.80 0.0M
2022-11-24 701.80 701.90 701.80 701.90 0.0M
2022-11-22 696.10 696.10 696.10 696.10 0.0M
2022-11-18 693.20 693.20 693.20 693.20 0.0M
2022-11-16 693.80 693.80 692.10 692.10 0.0M
2022-11-15 691.00 691.00 689.80 689.80 0.0M
2022-11-14 693.20 693.20 690.10 690.10 0.0M
2022-11-10 678.40 678.50 678.40 678.50 0.0M
2022-11-09 675.00 677.40 675.00 677.40 0.0M
2022-11-08 678.30 678.30 674.80 674.90 0.0M
2022-11-04 677.00 677.00 675.00 675.00 0.0M
2022-10-31 682.80 683.00 680.00 683.00 0.0M
2022-10-28 682.10 682.10 682.10 682.10 0.0M
2022-10-27 678.70 679.20 677.30 677.30 0.0M
2022-10-26 673.20 673.20 672.70 672.80 0.0M
2022-10-25 665.50 667.60 665.50 667.60 0.0M
2022-10-24 667.10 669.70 667.10 669.70 0.0M
2022-10-21 669.50 669.50 665.00 665.00 0.0M
2022-10-20 674.20 674.20 670.30 670.30 0.0M
2022-10-18 677.00 677.30 677.00 677.30 0.0M
2022-10-17 678.70 678.70 675.00 675.30 0.0M
2022-10-14 692.50 692.50 680.00 680.00 0.0M
2022-10-12 681.90 682.50 681.90 682.50 0.0M
2022-10-11 684.90 684.90 684.80 684.80 0.0M
2022-10-07 683.70 688.00 683.70 688.00 0.0M
2022-10-06 694.40 694.70 694.40 694.40 0.0M
2022-10-04 696.40 696.40 696.10 696.10 0.0M
2022-10-03 688.90 689.10 687.70 689.10 0.0M
2022-09-30 692.80 693.10 692.80 693.10 0.0M
2022-09-27 682.70 682.70 679.10 679.80 0.0M
2022-09-26 698.70 698.70 694.00 694.40 0.0M
2022-09-22 705.20 705.20 704.40 704.40 0.0M
2022-09-21 708.10 708.40 704.00 708.40 0.0M
2022-09-20 709.40 709.40 709.00 709.00 0.0M
2022-09-16 716.10 716.10 713.10 713.10 0.0M
2022-09-15 713.20 713.20 712.80 712.80 0.0M
2022-09-14 716.20 716.20 714.00 715.50 0.0M
2022-09-13 720.00 722.10 720.00 722.10 0.0M
2022-09-12 724.10 724.10 722.90 722.90 0.0M
2022-09-09 723.00 723.30 723.00 723.30 0.0M
2022-09-08 723.50 723.50 723.50 723.50 0.0M
2022-09-07 721.90 722.00 721.90 722.00 0.1M
2022-09-06 727.20 727.20 727.20 727.20 0.0M
2022-09-05 738.60 738.60 727.80 727.80 0.0M
2022-09-02 726.60 726.60 726.00 726.00 0.0M
2022-09-01 730.50 730.50 730.00 730.00 0.0M
2022-08-31 730.60 740.10 730.60 740.10 0.0M
2022-08-29 734.20 734.20 732.00 732.00 0.0M
2022-08-26 735.70 738.10 734.00 738.10 0.0M
2022-08-25 734.00 734.00 734.00 734.00 0.0M
2022-08-22 737.20 743.00 737.20 743.00 0.0M
2022-08-19 746.70 746.70 746.70 746.70 0.0M
2022-08-15 747.80 747.80 747.80 747.80 0.0M
2022-08-05 749.70 749.70 749.70 749.70 0.0M
2022-08-04 744.40 747.90 744.40 747.90 0.0M
2022-07-29 749.40 749.40 749.40 749.40 0.0M
2022-07-27 747.10 747.10 746.80 746.80 0.0M
2022-07-26 748.30 748.30 748.30 748.30 0.0M
2022-07-20 738.00 738.00 736.00 736.00 0.0M
2022-07-19 741.30 741.30 741.30 741.30 0.0M
2022-07-14 740.80 740.80 740.80 740.80 0.0M
2022-07-13 732.70 732.70 732.70 732.70 0.0M
2022-07-12 729.20 729.20 729.20 729.20 0.0M
2022-07-08 738.20 738.20 732.00 732.00 0.0M
2022-07-07 739.50 739.50 739.50 739.50 0.0M
2022-07-06 741.90 741.90 741.90 741.90 0.0M
2022-07-05 743.80 743.80 741.70 741.70 0.0M
2022-07-04 744.30 744.30 744.20 744.20 0.0M
2022-07-01 736.50 736.50 736.50 736.50 0.0M
2022-06-30 734.80 734.80 734.80 734.80 0.0M
2022-06-29 731.70 731.70 731.00 731.00 0.0M
2022-06-28 732.40 732.40 732.40 732.40 0.0M
2022-06-27 729.20 732.10 729.20 729.30 0.0M
2022-06-24 758.90 758.90 731.20 731.50 0.0M
2022-06-23 728.90 728.90 728.90 728.90 0.0M
2022-06-22 721.10 722.70 721.10 722.70 0.0M
2022-06-20 723.90 724.60 723.90 724.60 0.0M
2022-06-17 724.10 724.10 724.10 724.10 0.0M
2022-06-16 726.90 726.90 725.70 725.70 0.0M
2022-06-15 716.90 716.90 715.20 716.00 0.0M
2022-06-14 726.70 726.70 720.60 720.60 0.0M
2022-06-13 738.10 738.10 732.80 732.80 0.0M
2022-06-09 745.70 745.70 742.50 742.50 0.0M
2022-06-08 740.20 745.80 740.20 745.80 0.0M
2022-06-06 749.80 749.80 749.80 749.80 0.0M
2022-06-03 749.30 749.30 749.30 749.30 0.0M
2022-06-02 752.30 752.30 749.30 749.30 0.0M
2022-06-01 747.90 748.30 747.90 748.30 0.0M
2022-05-30 752.30 752.30 752.30 752.30 0.0M
2022-05-27 752.80 752.80 752.80 752.80 0.0M
2022-05-26 751.90 751.90 751.80 751.80 0.1M
2022-05-25 751.20 754.10 749.80 749.80 0.0M
2022-05-24 746.10 746.10 746.10 746.10 0.0M
2022-05-20 746.90 746.90 746.90 746.90 0.0M
2022-05-19 750.00 750.00 748.30 748.30 0.0M
2022-05-18 745.00 745.00 742.10 742.10 0.0M
2022-05-17 745.60 745.60 745.60 745.60 0.0M
2022-05-16 744.80 745.50 744.80 745.50 0.0M
2022-05-12 745.10 745.10 745.10 745.10 0.0M
2022-05-11 745.10 745.10 745.10 745.10 0.0M
2022-05-10 740.50 740.50 740.50 740.50 0.0M
2022-05-09 737.30 737.30 737.30 737.30 0.0M
2022-05-06 739.10 739.10 738.00 738.00 0.0M
2022-05-02 746.90 753.00 743.70 753.00 0.0M
2022-04-28 749.60 749.60 749.60 749.60 0.0M
2022-04-27 748.70 750.00 747.40 747.40 0.0M
2022-04-25 746.30 746.30 744.10 744.10 0.0M
2022-04-21 747.20 747.30 747.20 747.30 0.0M
2022-04-20 746.20 746.20 744.60 745.00 0.0M
2022-04-18 750.00 750.00 749.00 749.00 0.0M
2022-04-15 752.80 760.00 752.80 760.00 0.0M
2022-04-14 755.50 755.50 755.50 755.50 0.0M
2022-04-13 753.50 755.80 753.50 755.80 0.0M
2022-04-12 754.50 754.50 750.70 750.70 0.0M
2022-04-11 757.50 757.50 754.40 754.40 0.0M
2022-04-08 763.80 763.80 759.40 759.40 0.0M
2022-04-07 765.50 765.50 765.40 765.40 0.0M
2022-04-06 764.70 764.70 763.30 763.30 0.0M
2022-04-05 769.70 769.70 769.70 769.70 0.0M
2022-04-04 770.40 770.40 769.60 769.60 0.0M
2022-03-30 765.70 771.00 765.70 771.00 0.1M
2022-03-29 764.40 764.90 763.90 763.90 0.0M
2022-03-28 768.60 768.60 762.70 762.70 0.1M
2022-03-25 773.90 773.90 771.80 772.10 0.0M
2022-03-24 770.60 775.80 770.60 775.80 0.0M
2022-03-23 769.50 772.20 769.50 772.20 0.0M
2022-03-22 775.00 775.20 775.00 775.20 0.0M
2022-03-17 776.30 779.50 776.30 779.50 0.0M
2022-03-16 777.50 778.50 777.50 778.00 0.0M
2022-03-15 779.10 779.10 777.00 777.50 0.0M
2022-03-14 787.70 787.70 781.50 782.80 0.0M
2022-03-11 782.90 784.30 782.90 784.30 0.0M
2022-03-10 786.00 786.10 783.70 786.10 0.0M
2022-03-09 789.30 789.30 786.20 789.10 0.0M
2022-03-04 792.40 792.50 792.40 792.50 0.0M
2022-03-03 788.90 788.90 788.90 788.90 0.0M
2022-03-02 794.10 796.10 794.10 796.10 0.0M
2022-03-01 792.10 792.10 792.10 792.10 0.0M
2022-02-25 786.80 786.80 786.80 786.80 0.0M
2022-02-24 785.60 785.60 785.60 785.60 0.0M
2022-02-22 792.90 792.90 790.00 790.00 0.0M
2022-02-21 787.20 787.20 787.10 787.20 0.0M
2022-02-18 789.30 789.30 789.30 789.30 0.0M
2022-02-17 788.80 788.80 786.60 788.60 0.0M
2022-02-16 781.60 786.90 781.60 786.90 0.0M
2022-02-15 786.50 786.50 786.40 786.40 0.0M
2022-02-14 792.60 792.60 787.80 787.80 0.0M
2022-02-10 791.20 791.20 788.60 788.70 0.0M
2022-02-09 792.40 792.40 790.60 790.60 0.0M
2022-02-08 793.40 793.40 791.20 791.20 0.0M
2022-02-07 794.60 794.60 791.80 791.80 0.0M
2022-02-04 795.80 795.80 793.80 795.60 0.0M
2022-02-03 798.20 798.30 797.00 797.00 0.0M
2022-02-02 799.40 799.40 796.90 796.90 0.0M
2022-02-01 797.30 797.80 795.50 797.60 0.1M
2022-01-31 799.50 799.50 799.10 799.10 0.0M
2022-01-28 801.20 801.20 796.00 797.00 0.0M
2022-01-27 797.00 800.90 797.00 800.90 0.0M
2022-01-26 798.70 798.70 798.50 798.50 0.0M
2022-01-25 808.50 808.50 802.20 802.20 0.0M
2022-01-24 800.00 800.00 800.00 800.00 0.0M
2022-01-21 806.10 806.10 799.20 799.20 0.0M
2022-01-20 797.70 801.00 794.00 801.00 0.0M
2022-01-19 792.60 799.90 792.50 796.20 0.0M
2022-01-18 801.00 801.00 795.60 795.60 0.0M
2022-01-17 802.30 802.40 800.00 800.00 0.0M
2022-01-14 804.90 807.00 800.30 804.90 0.0M