iシェアーズ 米国政府系機関ジニーメイMBS(H有)(2649)の株価時系列情報
iシェアーズ 米国政府系機関ジニーメイMBS(H有)(2649)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 615 | 615 | 605 | 605 | 1,970 |
| 2024/12/27 | 610 | 610 | 607 | 608 | 360 |
| 2024/12/26 | 606 | 606 | 605 | 606 | 790 |
| 2024/12/25 | 607 | 607 | 607 | 607 | 310 |
| 2024/12/24 | 608 | 608 | 607 | 607 | 340 |
| 2024/12/23 | 606 | 608 | 606 | 608 | 7,420 |
| 2024/12/20 | 608 | 608 | 607 | 607 | 7,640 |
| 2024/12/19 | 609 | 609 | 609 | 609 | 2,550 |
| 2024/12/18 | 614 | 614 | 614 | 614 | 310 |
| 2024/12/17 | 613 | 613 | 612 | 612 | 3,030 |
| 2024/12/16 | 613 | 613 | 613 | 613 | 60 |
| 2024/12/13 | 617 | 617 | 614 | 614 | 140 |
| 2024/12/12 | 620 | 620 | 617 | 617 | 440 |
| 2024/12/11 | 621 | 621 | 621 | 621 | 220 |
| 2024/12/10 | 622 | 622 | 622 | 622 | 10 |
| 2024/12/09 | 623 | 623 | 623 | 623 | 20 |
| 2024/12/06 | 618 | 618 | 618 | 618 | 10 |
| 2024/12/05 | 617 | 618 | 617 | 618 | 960 |
| 2024/12/04 | 616 | 617 | 616 | 617 | 140 |
| 2024/12/02 | 619 | 620 | 618 | 618 | 4,290 |
| 2024/11/29 | 619 | 619 | 619 | 619 | 110 |
| 2024/11/28 | 617 | 617 | 617 | 617 | 1,150 |
| 2024/11/27 | 618 | 618 | 617 | 617 | 40 |
| 2024/11/26 | 617 | 618 | 616 | 616 | 230 |
| 2024/11/25 | 614 | 614 | 614 | 614 | 140 |
| 2024/11/22 | 613 | 613 | 613 | 613 | 210 |
| 2024/11/21 | 613 | 613 | 613 | 613 | 290 |
| 2024/11/20 | 613 | 613 | 612 | 612 | 6,330 |
| 2024/11/19 | 611 | 611 | 611 | 611 | 2,760 |
| 2024/11/18 | 612 | 612 | 611 | 611 | 790 |
| 2024/11/15 | 612 | 613 | 612 | 612 | 40,160 |
| 2024/11/14 | 617 | 617 | 612 | 612 | 260 |
| 2024/11/13 | 614 | 614 | 612 | 613 | 1,210 |
| 2024/11/12 | 617 | 617 | 617 | 617 | 270 |
| 2024/11/11 | 617 | 617 | 615 | 615 | 880 |
| 2024/11/08 | 616 | 617 | 616 | 617 | 1,330 |
| 2024/11/07 | 612 | 613 | 612 | 612 | 300 |
| 2024/11/06 | 616 | 616 | 611 | 612 | 630 |
| 2024/11/05 | 614 | 615 | 614 | 615 | 910 |
| 2024/11/01 | 615 | 615 | 614 | 615 | 1,100 |
| 2024/10/31 | 616 | 616 | 616 | 616 | 200 |
| 2024/10/30 | 617 | 618 | 617 | 618 | 160 |
| 2024/10/29 | 616 | 616 | 616 | 616 | 2,200 |
| 2024/10/28 | 616 | 616 | 615 | 616 | 2,150 |
| 2024/10/25 | 619 | 620 | 618 | 618 | 5,020 |
| 2024/10/24 | 618 | 618 | 617 | 617 | 910 |
| 2024/10/23 | 621 | 621 | 619 | 619 | 670 |
| 2024/10/22 | 622 | 622 | 619 | 619 | 7,210 |
| 2024/10/21 | 622 | 624 | 622 | 624 | 3,300 |
| 2024/10/18 | 626 | 626 | 624 | 624 | 3,260 |
| 2024/10/17 | 627 | 627 | 627 | 627 | 500 |
| 2024/10/16 | 626 | 626 | 626 | 626 | 570 |
| 2024/10/15 | 624 | 625 | 622 | 622 | 7,210 |
| 2024/10/11 | 625 | 625 | 624 | 624 | 1,000 |
| 2024/10/10 | 625 | 626 | 625 | 625 | 370 |
| 2024/10/09 | 634 | 634 | 633 | 633 | 1,200 |
| 2024/10/08 | 632 | 632 | 632 | 632 | 620 |
| 2024/10/07 | 634 | 634 | 632 | 634 | 8,960 |
| 2024/10/04 | 640 | 640 | 639 | 639 | 1,070 |
| 2024/10/03 | 640 | 640 | 640 | 640 | 20 |
| 2024/10/02 | 642 | 642 | 640 | 640 | 50 |
| 2024/10/01 | 639 | 641 | 639 | 640 | 610 |
| 2024/09/30 | 643 | 643 | 643 | 643 | 2,230 |
| 2024/09/27 | 642 | 642 | 639 | 641 | 1,490 |
| 2024/09/26 | 642 | 642 | 638 | 638 | 9,720 |
| 2024/09/25 | 644 | 644 | 643 | 643 | 70 |
| 2024/09/24 | 640 | 641 | 640 | 641 | 55,080 |
| 2024/09/20 | 653 | 653 | 645 | 645 | 340 |
| 2024/09/19 | 645 | 645 | 643 | 643 | 210 |
| 2024/09/18 | 647 | 647 | 646 | 646 | 620 |
| 2024/09/17 | 649 | 649 | 645 | 648 | 25,010 |
| 2024/09/13 | 648 | 648 | 647 | 647 | 20 |
| 2024/09/12 | 647 | 647 | 646 | 646 | 1,000 |
| 2024/09/11 | 646 | 646 | 646 | 646 | 10 |
| 2024/09/10 | 644 | 644 | 644 | 644 | 20 |
| 2024/09/09 | 643 | 643 | 641 | 643 | 350 |
| 2024/09/06 | 644 | 644 | 643 | 643 | 300 |
| 2024/09/05 | 642 | 642 | 641 | 641 | 103,880 |
| 2024/09/04 | 639 | 639 | 639 | 639 | 360 |
| 2024/09/03 | 636 | 636 | 636 | 636 | 10 |
| 2024/09/02 | 638 | 638 | 635 | 636 | 340 |
| 2024/08/30 | 639 | 639 | 637 | 638 | 1,610 |
| 2024/08/29 | 638 | 641 | 638 | 641 | 50 |
| 2024/08/28 | 641 | 641 | 641 | 641 | 1,130 |
| 2024/08/27 | 640 | 640 | 640 | 640 | 60 |
| 2024/08/26 | 639 | 641 | 639 | 639 | 2,310 |
| 2024/08/23 | 638 | 638 | 638 | 638 | 4,220 |
| 2024/08/22 | 638 | 639 | 637 | 639 | 640 |
| 2024/08/21 | 637 | 639 | 637 | 639 | 160 |
| 2024/08/20 | 635 | 636 | 635 | 636 | 160 |
| 2024/08/19 | 635 | 635 | 635 | 635 | 80 |
| 2024/08/16 | 632 | 636 | 632 | 636 | 160 |
| 2024/08/15 | 637 | 637 | 630 | 637 | 1,460 |
| 2024/08/14 | 634 | 637 | 634 | 637 | 510 |
| 2024/08/13 | 634 | 634 | 634 | 634 | 30 |
| 2024/08/09 | 631 | 634 | 631 | 634 | 380 |
| 2024/08/08 | 634 | 634 | 634 | 634 | 130 |
| 2024/08/07 | 634 | 636 | 634 | 635 | 160 |
| 2024/08/06 | 636 | 637 | 635 | 635 | 180 |
| 2024/08/05 | 641 | 643 | 639 | 641 | 2,400 |
| 2024/08/02 | 633 | 635 | 633 | 635 | 570 |
| 2024/08/01 | 630 | 631 | 630 | 630 | 810 |
| 2024/07/31 | 627 | 627 | 627 | 627 | 570 |
| 2024/07/29 | 625 | 627 | 625 | 627 | 340 |
| 2024/07/26 | 623 | 624 | 623 | 624 | 230 |
| 2024/07/25 | 623 | 623 | 622 | 622 | 4,630 |
| 2024/07/24 | 623 | 623 | 623 | 623 | 2,020 |
| 2024/07/23 | 624 | 624 | 624 | 624 | 140 |
| 2024/07/22 | 626 | 626 | 626 | 626 | 30 |
| 2024/07/19 | 627 | 627 | 625 | 625 | 460 |
| 2024/07/18 | 627 | 627 | 626 | 627 | 1,000 |
| 2024/07/17 | 628 | 628 | 625 | 625 | 3,580 |
| 2024/07/16 | 627 | 627 | 627 | 627 | 740 |
| 2024/07/12 | 623 | 624 | 623 | 624 | 170 |
| 2024/07/11 | 623 | 623 | 623 | 623 | 1,000 |
| 2024/07/10 | 622 | 623 | 622 | 623 | 890 |
| 2024/07/09 | 628 | 628 | 628 | 628 | 960 |
| 2024/07/05 | 626 | 626 | 625 | 625 | 20 |
| 2024/07/04 | 625 | 626 | 625 | 625 | 20,200 |
| 2024/07/03 | 622 | 623 | 622 | 622 | 360 |
| 2024/07/02 | 622 | 622 | 620 | 622 | 1,770 |
| 2024/07/01 | 624 | 625 | 624 | 625 | 160 |
| 2024/06/28 | 629 | 629 | 626 | 626 | 14,760 |
| 2024/06/27 | 628 | 628 | 627 | 627 | 170 |
| 2024/06/26 | 640 | 640 | 628 | 629 | 850 |
| 2024/06/25 | 631 | 631 | 631 | 631 | 140 |
| 2024/06/24 | 631 | 631 | 630 | 630 | 5,030 |
| 2024/06/21 | 630 | 630 | 630 | 630 | 550 |
| 2024/06/19 | 630 | 630 | 630 | 630 | 890 |
| 2024/06/18 | 628 | 630 | 628 | 629 | 1,170 |
| 2024/06/17 | 629 | 629 | 629 | 629 | 20 |
| 2024/06/14 | 630 | 630 | 630 | 630 | 120 |
| 2024/06/13 | 630 | 630 | 628 | 630 | 1,000 |
| 2024/06/12 | 624 | 624 | 624 | 624 | 40 |
| 2024/06/11 | 622 | 622 | 622 | 622 | 70 |
| 2024/06/10 | 625 | 625 | 624 | 624 | 110 |
| 2024/06/07 | 627 | 628 | 627 | 628 | 60 |
| 2024/06/06 | 629 | 629 | 627 | 627 | 160 |
| 2024/06/05 | 627 | 627 | 625 | 625 | 20 |
| 2024/06/04 | 624 | 625 | 624 | 625 | 2,790 |
| 2024/06/03 | 619 | 621 | 619 | 621 | 2,770 |
| 2024/05/31 | 620 | 620 | 619 | 619 | 30 |
| 2024/05/30 | 615 | 617 | 615 | 617 | 19,650 |
| 2024/05/29 | 630 | 630 | 618 | 619 | 2,370 |
| 2024/05/28 | 623 | 623 | 623 | 623 | 60 |
| 2024/05/27 | 624 | 624 | 623 | 623 | 40 |
| 2024/05/24 | 630 | 630 | 622 | 622 | 1,430 |
| 2024/05/23 | 625 | 625 | 625 | 625 | 2,010 |
| 2024/05/22 | 617 | 626 | 617 | 626 | 3,490 |
| 2024/05/21 | 630 | 630 | 624 | 625 | 2,250 |
| 2024/05/20 | 627 | 630 | 625 | 627 | 260 |
| 2024/05/17 | 629 | 629 | 629 | 629 | 50,110 |
| 2024/05/16 | 631 | 632 | 631 | 631 | 2,400 |
| 2024/05/15 | 627 | 627 | 625 | 625 | 170 |
| 2024/05/14 | 624 | 624 | 624 | 624 | 710 |
| 2024/05/13 | 624 | 624 | 624 | 624 | 1,120 |
| 2024/05/10 | 623 | 625 | 623 | 625 | 1,180 |
| 2024/05/09 | 623 | 623 | 621 | 621 | 220 |
| 2024/05/08 | 624 | 624 | 624 | 624 | 60 |
| 2024/05/07 | 620 | 620 | 618 | 618 | 530 |
| 2024/05/02 | 618 | 618 | 615 | 618 | 1,520 |
| 2024/05/01 | 614 | 615 | 614 | 614 | 440 |
| 2024/04/30 | 617 | 618 | 616 | 618 | 4,350 |
| 2024/04/26 | 614 | 615 | 613 | 613 | 240 |
| 2024/04/25 | 616 | 616 | 615 | 615 | 1,120 |
| 2024/04/24 | 617 | 617 | 617 | 617 | 80 |
| 2024/04/23 | 616 | 616 | 615 | 616 | 160 |
| 2024/04/22 | 630 | 630 | 615 | 615 | 340 |
| 2024/04/19 | 616 | 619 | 616 | 619 | 110 |
| 2024/04/18 | 618 | 618 | 618 | 618 | 50 |
| 2024/04/17 | 614 | 614 | 613 | 613 | 290 |
| 2024/04/16 | 617 | 617 | 615 | 615 | 4,110 |
| 2024/04/15 | 619 | 621 | 619 | 620 | 40 |
| 2024/04/12 | 619 | 619 | 619 | 619 | 1,590 |
| 2024/04/11 | 619 | 620 | 618 | 619 | 1,610 |
| 2024/04/10 | 627 | 629 | 627 | 629 | 960 |
| 2024/04/09 | 639 | 639 | 632 | 634 | 430 |
| 2024/04/08 | 634 | 652 | 632 | 632 | 5,640 |
| 2024/04/05 | 634 | 635 | 634 | 635 | 210 |
| 2024/04/04 | 635 | 635 | 634 | 635 | 640 |
| 2024/04/03 | 634 | 635 | 634 | 634 | 2,480 |
| 2024/04/02 | 636 | 636 | 635 | 635 | 610 |
| 2024/04/01 | 641 | 641 | 641 | 641 | 120 |
| 2024/03/29 | 640 | 640 | 640 | 640 | 420 |
| 2024/03/28 | 639 | 639 | 639 | 639 | 240 |
| 2024/03/27 | 640 | 640 | 640 | 640 | 40 |
| 2024/03/26 | 640 | 640 | 640 | 640 | 1,360 |
| 2024/03/25 | 640 | 640 | 640 | 640 | 280 |
| 2024/03/22 | 639 | 639 | 639 | 639 | 230 |
| 2024/03/21 | 638 | 638 | 638 | 638 | 30 |
| 2024/03/19 | 634 | 635 | 634 | 634 | 610 |
| 2024/03/18 | 636 | 636 | 636 | 636 | 20 |
| 2024/03/15 | 635 | 635 | 635 | 635 | 1,750 |
| 2024/03/14 | 640 | 640 | 640 | 640 | 120 |
| 2024/03/13 | 641 | 641 | 641 | 641 | 20 |
| 2024/03/12 | 641 | 641 | 641 | 641 | 60 |
| 2024/03/11 | 643 | 643 | 643 | 643 | 50 |
| 2024/03/08 | 642 | 642 | 642 | 642 | 10 |
| 2024/03/07 | 642 | 642 | 639 | 640 | 170 |
| 2024/03/06 | 639 | 640 | 639 | 640 | 20 |
| 2024/03/05 | 637 | 639 | 637 | 637 | 290 |
| 2024/03/04 | 638 | 638 | 638 | 638 | 500 |
| 2024/03/01 | 637 | 637 | 637 | 637 | 30 |
| 2024/02/29 | 635 | 635 | 634 | 634 | 520 |
| 2024/02/28 | 634 | 635 | 634 | 635 | 1,080 |
| 2024/02/27 | 635 | 638 | 635 | 635 | 450 |
| 2024/02/26 | 637 | 638 | 637 | 637 | 1,900 |
| 2024/02/22 | 635 | 635 | 635 | 635 | 180 |
| 2024/02/21 | 637 | 637 | 635 | 635 | 18,280 |
| 2024/02/20 | 637 | 637 | 636 | 636 | 1,150 |
| 2024/02/19 | 636 | 638 | 636 | 638 | 100 |
| 2024/02/16 | 639 | 639 | 637 | 637 | 530 |
| 2024/02/15 | 638 | 638 | 634 | 637 | 810 |
| 2024/02/14 | 635 | 635 | 633 | 635 | 2,790 |
| 2024/02/13 | 640 | 642 | 640 | 642 | 1,070 |
| 2024/02/09 | 642 | 642 | 640 | 642 | 2,930 |
| 2024/02/08 | 644 | 644 | 642 | 642 | 100 |
| 2024/02/07 | 644 | 644 | 644 | 644 | 20 |
| 2024/02/06 | 642 | 642 | 642 | 642 | 20,060 |
| 2024/02/05 | 647 | 647 | 645 | 645 | 400 |
| 2024/02/02 | 649 | 651 | 649 | 650 | 290 |
| 2024/02/01 | 651 | 651 | 649 | 649 | 110 |
| 2024/01/31 | 649 | 649 | 649 | 649 | 30 |
| 2024/01/30 | 646 | 646 | 644 | 646 | 120 |
| 2024/01/29 | 645 | 645 | 644 | 645 | 370 |
| 2024/01/26 | 645 | 645 | 644 | 645 | 1,010 |
| 2024/01/24 | 644 | 644 | 641 | 642 | 10,270 |
| 2024/01/23 | 645 | 645 | 643 | 643 | 850 |
| 2024/01/22 | 645 | 645 | 645 | 645 | 40 |
| 2024/01/19 | 642 | 643 | 642 | 643 | 1,950 |
| 2024/01/18 | 644 | 645 | 642 | 645 | 1,240 |
| 2024/01/17 | 648 | 689 | 648 | 649 | 160 |
| 2024/01/16 | 653 | 653 | 651 | 651 | 400 |
| 2024/01/15 | 661 | 661 | 654 | 654 | 3,050 |
| 2024/01/12 | 651 | 652 | 651 | 652 | 100 |
| 2024/01/11 | 648 | 650 | 648 | 648 | 1,810 |
| 2024/01/10 | 650 | 650 | 649 | 649 | 160 |
| 2024/01/09 | 664 | 664 | 655 | 664 | 70 |
| 2024/01/05 | 657 | 657 | 655 | 655 | 400 |
| 2024/01/04 | 659 | 659 | 659 | 659 | 200 |