ブラックロック・ジャパン株式会社 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その他/その他/iShares Ginnie Mae MBS JPY Hedged ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 600.0 | 600.0 | 599.9 | 599.9 | -1.4 | -0.23% | 1,140 |
| 2026-03-12 | 602.4 | 602.4 | 600.7 | 601.3 | -3.2 | -0.53% | 2,040 |
| 2026-03-11 | 604.6 | 604.6 | 604.5 | 604.5 | +0.1 | +0.02% | 90 |
| 2026-03-10 | 607.6 | 607.6 | 604.4 | 604.4 | +3.4 | +0.57% | 269,550 |
| 2026-03-09 | 603.5 | 603.5 | 599.4 | 601.0 | -3.0 | -0.50% | 2,500 |
| 2026-03-06 | 604.1 | 604.1 | 604.0 | 604.0 | -1.0 | -0.17% | 20 |
| 2026-03-05 | 605.0 | 605.3 | 605.0 | 605.0 | -1.0 | -0.17% | 40 |
| 2026-03-04 | 606.5 | 606.5 | 606.0 | 606.0 | -3.0 | -0.49% | 1,770 |
| 2026-03-03 | 609.0 | 609.0 | 609.0 | 609.0 | +0.4 | +0.07% | 130 |
| 2026-03-02 | 607.8 | 608.6 | 607.8 | 608.6 | +0.9 | +0.15% | 1,340 |
| 2026-02-27 | 607.7 | 607.7 | 607.7 | 607.7 | +1.2 | +0.20% | 100 |
| 2026-02-26 | 606.5 | 606.5 | 606.5 | 606.5 | -0.1 | -0.02% | 50 |
| 2026-02-25 | 606.6 | 606.6 | 606.6 | 606.6 | -0.2 | -0.03% | 10 |
| 2026-02-24 | 606.8 | 606.8 | 606.8 | 606.8 | +0.6 | +0.10% | 670 |
| 2026-02-20 | 605.6 | 606.3 | 605.6 | 606.2 | +0.6 | +0.10% | 470 |
| 2026-02-19 | 604.0 | 605.9 | 604.0 | 605.6 | -2.1 | -0.35% | 50 |
| 2026-02-18 | 607.7 | 607.7 | 607.7 | 607.7 | 0.0 | 0.00% | 10 |
| 2026-02-17 | 607.7 | 607.7 | 607.7 | 607.7 | +2.7 | +0.45% | 80 |
| 2026-02-16 | 605.0 | 605.0 | 605.0 | 605.0 | +1.7 | +0.28% | 480 |
| 2026-02-13 | 605.0 | 605.0 | 603.2 | 603.3 | +0.2 | +0.03% | 1,070 |
| 2026-02-12 | 602.7 | 603.1 | 602.7 | 603.1 | +0.5 | +0.08% | 9,820 |
| 2026-02-10 | 602.6 | 602.6 | 602.6 | 602.6 | +0.7 | +0.12% | 70 |
| 2026-02-09 | 601.7 | 601.9 | 601.7 | 601.9 | -0.6 | -0.10% | 740 |
| 2026-02-06 | 602.5 | 602.5 | 602.4 | 602.5 | +2.0 | +0.33% | 600 |
| 2026-02-05 | 600.6 | 600.6 | 599.9 | 600.5 | +0.2 | +0.03% | 1,080 |
| 2026-02-04 | 599.5 | 600.5 | 599.4 | 600.3 | -0.6 | -0.10% | 1,580 |
| 2026-02-03 | 602.1 | 602.1 | 599.7 | 600.9 | -1.7 | -0.28% | 1,460 |
| 2026-02-02 | 601.0 | 602.6 | 601.0 | 602.6 | +0.1 | +0.02% | 380 |
| 2026-01-30 | 602.5 | 602.5 | 602.5 | 602.5 | 0.0 | 0.00% | — |
| 2026-01-29 | 602.9 | 602.9 | 601.1 | 602.5 | +0.5 | +0.08% | 44,770 |
| 2026-01-28 | 600.3 | 602.2 | 600.3 | 602.0 | -0.1 | -0.02% | 560 |
| 2026-01-27 | 602.4 | 602.4 | 602.1 | 602.1 | +0.8 | +0.13% | 870 |
| 2026-01-26 | 601.7 | 601.7 | 601.3 | 601.3 | +0.3 | +0.05% | 50 |
| 2026-01-23 | 599.1 | 601.0 | 599.1 | 601.0 | +1.0 | +0.17% | 330 |
| 2026-01-22 | 601.5 | 601.5 | 600.0 | 600.0 | +2.0 | +0.33% | 130 |
| 2026-01-21 | 597.1 | 599.6 | 597.1 | 598.0 | -0.8 | -0.13% | 620 |
| 2026-01-20 | 599.6 | 599.6 | 598.7 | 598.8 | -1.2 | -0.20% | 10,480 |
| 2026-01-19 | 601.1 | 601.1 | 599.9 | 600.0 | -0.9 | -0.15% | 2,170 |
| 2026-01-16 | 601.5 | 601.5 | 600.9 | 600.9 | -2.1 | -0.35% | 1,480 |
| 2026-01-15 | 602.4 | 603.0 | 602.4 | 603.0 | +0.6 | +0.10% | 10,330 |
| 2026-01-14 | 602.5 | 602.5 | 602.4 | 602.4 | -0.9 | -0.15% | 1,760 |
| 2026-01-13 | 603.2 | 603.3 | 603.2 | 603.3 | +3.5 | +0.58% | 580 |
| 2026-01-09 | 600.3 | 600.3 | 599.8 | 599.8 | -0.3 | -0.05% | 1,190 |
| 2026-01-08 | 600.1 | 601.2 | 600.0 | 600.1 | -6.6 | -1.09% | 37,190 |
| 2026-01-07 | 606.6 | 606.7 | 606.5 | 606.7 | +1.0 | +0.17% | 560 |
| 2026-01-06 | 608.0 | 608.0 | 605.7 | 605.7 | +0.6 | +0.10% | 16,880 |
| 2026-01-05 | 607.9 | 607.9 | 604.8 | 605.1 | -2.4 | -0.40% | 850 |
| 2025-12-30 | 607.9 | 607.9 | 607.1 | 607.5 | +1.3 | +0.21% | 1,370 |
| 2025-12-29 | 604.1 | 606.2 | 604.1 | 606.2 | +0.1 | +0.02% | 2,050 |
| 2025-12-26 | 607.4 | 607.4 | 605.3 | 606.1 | -1.6 | -0.26% | 840 |
| 2025-12-25 | 607.9 | 607.9 | 607.7 | 607.7 | +1.5 | +0.25% | 2,650 |
| 2025-12-24 | 605.4 | 606.2 | 605.3 | 606.2 | +1.8 | +0.30% | 450 |
| 2025-12-23 | 605.0 | 606.4 | 604.4 | 604.4 | -3.5 | -0.58% | 1,930 |
| 2025-12-22 | 605.9 | 607.9 | 603.1 | 607.9 | +1.4 | +0.23% | 2,510 |
| 2025-12-19 | 606.5 | 606.8 | 606.5 | 606.5 | +0.7 | +0.12% | 120 |
| 2025-12-18 | 605.7 | 605.8 | 605.7 | 605.8 | +1.0 | +0.17% | 770 |
| 2025-12-17 | 605.5 | 605.5 | 604.8 | 604.8 | +0.1 | +0.02% | 400 |
| 2025-12-16 | 604.7 | 604.7 | 604.7 | 604.7 | +1.7 | +0.28% | 150 |
| 2025-12-15 | 603.4 | 603.4 | 603.0 | 603.0 | -0.6 | -0.10% | 40 |
| 2025-12-12 | 603.7 | 605.5 | 603.6 | 603.6 | +0.2 | +0.03% | 1,310 |
| 2025-12-11 | 603.4 | 603.4 | 603.4 | 603.4 | +1.4 | +0.23% | 20 |
| 2025-12-10 | 602.4 | 602.4 | 602.0 | 602.0 | -1.8 | -0.30% | 110 |
| 2025-12-09 | 604.3 | 604.7 | 603.8 | 603.8 | -1.1 | -0.18% | 1,570 |
| 2025-12-08 | 604.9 | 604.9 | 604.8 | 604.9 | -1.3 | -0.21% | 80 |
| 2025-12-05 | 605.1 | 606.2 | 605.1 | 606.2 | +0.2 | +0.03% | 20 |
| 2025-12-04 | 606.0 | 606.0 | 606.0 | 606.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 606.0 | 606.0 | 606.0 | 606.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 606.1 | 606.1 | 606.0 | 606.0 | +0.9 | +0.15% | 2,340 |
| 2025-12-01 | 607.9 | 607.9 | 604.9 | 605.1 | -2.1 | -0.35% | 240 |
| 2025-11-28 | 607.2 | 607.2 | 607.2 | 607.2 | 0.0 | 0.00% | — |
| 2025-11-27 | 607.2 | 607.2 | 607.2 | 607.2 | 0.0 | 0.00% | — |
| 2025-11-26 | 608.7 | 608.7 | 607.2 | 607.2 | 0.0 | 0.00% | 250 |
| 2025-11-25 | 612.1 | 612.1 | 607.2 | 607.2 | +5.1 | +0.85% | 130 |
| 2025-11-21 | 602.1 | 602.1 | 602.1 | 602.1 | 0.0 | 0.00% | — |
| 2025-11-20 | 604.0 | 604.0 | 601.9 | 602.1 | -2.1 | -0.35% | 380 |
| 2025-11-19 | 602.1 | 604.2 | 602.1 | 604.2 | -0.1 | -0.02% | 60 |
| 2025-11-18 | 604.3 | 604.3 | 604.3 | 604.3 | +0.1 | +0.02% | 70 |
| 2025-11-17 | 604.2 | 604.2 | 604.2 | 604.2 | +1.1 | +0.18% | 50 |
| 2025-11-14 | 603.1 | 603.1 | 603.1 | 603.1 | -3.7 | -0.61% | 10 |
| 2025-11-13 | 606.8 | 606.8 | 606.8 | 606.8 | 0.0 | 0.00% | — |
| 2025-11-12 | 606.8 | 606.8 | 606.8 | 606.8 | +0.8 | +0.13% | 10 |
| 2025-11-11 | 606.0 | 606.0 | 606.0 | 606.0 | +0.9 | +0.15% | 70 |
| 2025-11-10 | 605.4 | 605.4 | 602.5 | 605.1 | -2.2 | -0.36% | 680 |
| 2025-11-07 | 606.5 | 607.3 | 604.6 | 607.3 | +4.6 | +0.76% | 460 |
| 2025-11-06 | 602.7 | 602.7 | 602.7 | 602.7 | -1.7 | -0.28% | 10 |
| 2025-11-05 | 605.0 | 607.0 | 604.4 | 604.4 | -1.6 | -0.26% | 110 |
| 2025-11-04 | 606.1 | 606.1 | 606.0 | 606.0 | +1.1 | +0.18% | 500 |
| 2025-10-31 | 604.9 | 604.9 | 604.9 | 604.9 | -1.6 | -0.26% | 20 |
| 2025-10-30 | 607.3 | 607.3 | 606.0 | 606.5 | -1.6 | -0.26% | 330 |
| 2025-10-29 | 610.0 | 610.0 | 608.1 | 608.1 | -2.2 | -0.36% | 60 |
| 2025-10-28 | 610.3 | 610.3 | 610.3 | 610.3 | +2.5 | +0.41% | 10 |
| 2025-10-27 | 608.4 | 608.4 | 606.0 | 607.8 | 0.0 | 0.00% | 140 |
| 2025-10-23 | 610.3 | 610.3 | 607.8 | 607.8 | +0.5 | +0.08% | 50 |
| 2025-10-22 | 609.2 | 609.2 | 606.8 | 607.3 | -0.7 | -0.12% | 80 |
| 2025-10-21 | 609.7 | 609.7 | 608.0 | 608.0 | +2.0 | +0.33% | 740 |
| 2025-10-20 | 606.0 | 608.3 | 606.0 | 606.0 | -2.6 | -0.43% | 680 |
| 2025-10-17 | 608.6 | 608.6 | 608.6 | 608.6 | +1.8 | +0.30% | 10 |
| 2025-10-16 | 607.4 | 607.4 | 606.8 | 606.8 | +0.2 | +0.03% | 20 |
| 2025-10-15 | 606.6 | 606.6 | 606.6 | 606.6 | +3.0 | +0.50% | 20 |
| 2025-10-14 | 602.1 | 604.7 | 602.1 | 603.6 | -18.5 | -2.97% | 720 |
| 2025-10-10 | 602.0 | 622.1 | 601.7 | 622.1 | +18.1 | +3.00% | 650 |
| 2025-10-09 | 604.0 | 604.0 | 604.0 | 604.0 | -5.4 | -0.89% | 130 |
| 2025-10-08 | 609.4 | 609.4 | 609.4 | 609.4 | -0.8 | -0.13% | 10 |
| 2025-10-07 | 610.2 | 610.2 | 610.2 | 610.2 | +2.8 | +0.46% | 10 |
| 2025-10-06 | 610.3 | 610.3 | 607.4 | 607.4 | -3.4 | -0.56% | 50 |
| 2025-10-03 | 610.8 | 610.8 | 610.8 | 610.8 | 0.0 | 0.00% | — |
| 2025-10-02 | 609.2 | 610.8 | 609.2 | 610.8 | +1.3 | +0.21% | 1,640 |
| 2025-10-01 | 609.5 | 609.5 | 609.5 | 609.5 | 0.0 | 0.00% | — |
| 2025-09-30 | 609.5 | 609.5 | 609.5 | 609.5 | +1.5 | +0.25% | 70 |
| 2025-09-29 | 608.0 | 608.0 | 608.0 | 608.0 | 0.0 | 0.00% | 10 |
| 2025-09-26 | 608.0 | 608.0 | 608.0 | 608.0 | -1.6 | -0.26% | 100 |
| 2025-09-25 | 609.6 | 609.6 | 609.6 | 609.6 | -2.6 | -0.42% | 960 |
| 2025-09-24 | 609.1 | 612.2 | 609.1 | 612.2 | +1.2 | +0.20% | 600 |
| 2025-09-22 | 611.1 | 611.1 | 608.1 | 611.0 | +0.7 | +0.11% | 1,610 |
| 2025-09-19 | 607.7 | 610.3 | 607.7 | 610.3 | -2.6 | -0.42% | 2,160 |
| 2025-09-18 | 612.9 | 612.9 | 612.9 | 612.9 | 0.0 | 0.00% | — |
| 2025-09-17 | 611.5 | 614.4 | 611.5 | 612.9 | 0.0 | 0.00% | 740 |
| 2025-09-16 | 612.9 | 614.6 | 612.9 | 612.9 | 0.0 | 0.00% | 380 |
| 2025-09-12 | 610.0 | 612.9 | 610.0 | 612.9 | +2.7 | +0.44% | 650 |
| 2025-09-11 | 610.2 | 610.2 | 610.2 | 610.2 | — | — | 280 |
直近120営業日分を表示