22,975
+125 (+0.55%)
株価：2025/08/22 15:30
15分ディレイ
上場インデックスファンド米国債券（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 22,925 | 23,000 | 22,925 | 22,975 | +125 | +0.5% | 466 |
| 2025/08/21 | 22,830 | 22,860 | 22,830 | 22,850 | +70 | +0.3% | 322 |
| 2025/08/20 | 22,880 | 22,890 | 22,780 | 22,780 | -20 | -0.1% | 488 |
| 2025/08/19 | 22,850 | 22,860 | 22,800 | 22,800 | -30 | -0.1% | 460 |
| 2025/08/18 | 22,765 | 22,830 | 22,765 | 22,830 | +10 | ±0% | 372 |
| 2025/08/15 | 22,865 | 22,865 | 22,790 | 22,820 | +70 | +0.3% | 349 |
| 2025/08/14 | 22,885 | 22,885 | 22,750 | 22,750 | -170 | -0.7% | 244 |
| 2025/08/13 | 22,875 | 22,930 | 22,855 | 22,920 | -50 | -0.2% | 1,922 |
| 2025/08/12 | 23,025 | 23,025 | 22,920 | 22,970 | +140 | +0.6% | 2,713 |
| 2025/08/08 | 22,765 | 22,850 | 22,760 | 22,830 | -20 | -0.1% | 653 |
| 2025/08/07 | 22,845 | 22,905 | 22,840 | 22,850 | -15 | -0.1% | 587 |
| 2025/08/06 | 22,920 | 22,920 | 22,865 | 22,865 | +15 | +0.1% | 108 |
| 2025/08/05 | 22,875 | 22,895 | 22,830 | 22,850 | -25 | -0.1% | 258 |
| 2025/08/04 | 22,900 | 22,920 | 22,860 | 22,875 | -190 | -0.8% | 4,941 |
| 2025/08/01 | 23,105 | 23,140 | 23,065 | 23,065 | +195 | +0.9% | 2,131 |
| 2025/07/31 | 22,875 | 22,900 | 22,850 | 22,870 | +95 | +0.4% | 148 |
| 2025/07/30 | 22,815 | 22,850 | 22,765 | 22,775 | +75 | +0.3% | 119 |
| 2025/07/29 | 22,660 | 22,760 | 22,660 | 22,700 | +50 | +0.2% | 277 |
| 2025/07/28 | 22,600 | 22,650 | 22,595 | 22,650 | +145 | +0.6% | 207 |
| 2025/07/25 | 22,495 | 22,580 | 22,470 | 22,505 | +105 | +0.5% | 1,320 |
| 2025/07/24 | 22,415 | 22,440 | 22,345 | 22,400 | -110 | -0.5% | 804 |
| 2025/07/23 | 22,505 | 22,590 | 22,440 | 22,510 | -125 | -0.6% | 1,658 |
| 2025/07/22 | 22,620 | 22,645 | 22,595 | 22,635 | -45 | -0.2% | 787 |
| 2025/07/18 | 22,635 | 22,695 | 22,600 | 22,680 | +45 | +0.2% | 1,897 |
| 2025/07/17 | 22,550 | 22,635 | 22,550 | 22,635 | +5 | ±0% | 488 |
| 2025/07/16 | 22,575 | 22,650 | 22,575 | 22,630 | +90 | +0.4% | 441 |
| 2025/07/15 | 22,525 | 22,540 | 22,490 | 22,540 | +65 | +0.3% | 463 |
| 2025/07/14 | 22,475 | 22,500 | 22,410 | 22,475 | -35 | -0.2% | 413 |
| 2025/07/11 | 22,430 | 22,530 | 22,405 | 22,510 | +80 | +0.4% | 312 |
| 2025/07/10 | 22,430 | 22,450 | 22,370 | 22,430 | +5 | ±0% | 440 |
| 2025/07/09 | 22,440 | 22,450 | 22,390 | 22,425 | -400 | -1.8% | 3,714 |
| 2025/07/08 | 22,850 | 22,900 | 22,825 | 22,825 | +10 | ±0% | 13,946 |
| 2025/07/07 | 22,740 | 22,815 | 22,690 | 22,815 | +120 | +0.5% | 190 |
| 2025/07/04 | 22,760 | 22,760 | 22,695 | 22,695 | -20 | -0.1% | 554 |
| 2025/07/03 | 22,640 | 22,725 | 22,640 | 22,715 | +25 | +0.1% | 153 |
| 2025/07/02 | 22,655 | 22,720 | 22,655 | 22,690 | -85 | -0.4% | 823 |
| 2025/07/01 | 22,800 | 22,805 | 22,730 | 22,775 | +70 | +0.3% | 634 |
| 2025/06/30 | 22,900 | 22,900 | 22,680 | 22,705 | -105 | -0.5% | 883 |
| 2025/06/27 | 22,865 | 22,870 | 22,790 | 22,810 | +20 | +0.1% | 372 |
| 2025/06/26 | 22,815 | 22,840 | 22,790 | 22,790 | -40 | -0.2% | 119 |
| 2025/06/25 | 22,830 | 22,830 | 22,765 | 22,830 | +40 | +0.2% | 313 |
| 2025/06/24 | 22,890 | 22,890 | 22,790 | 22,790 | -185 | -0.8% | 631 |
| 2025/06/23 | 22,855 | 23,000 | 22,855 | 22,975 | +215 | +0.9% | 658 |
| 2025/06/20 | 22,655 | 22,760 | 22,655 | 22,760 | +110 | +0.5% | 409 |
| 2025/06/19 | 22,630 | 22,665 | 22,610 | 22,650 | +55 | +0.2% | 188 |
| 2025/06/18 | 22,705 | 22,705 | 22,580 | 22,595 | +60 | +0.3% | 189 |
| 2025/06/17 | 22,510 | 22,575 | 22,510 | 22,535 | +105 | +0.5% | 261 |
| 2025/06/16 | 22,540 | 22,540 | 22,415 | 22,430 | -95 | -0.4% | 287 |
| 2025/06/13 | 22,450 | 22,545 | 22,390 | 22,525 | +130 | +0.6% | 1,546 |
| 2025/06/12 | 22,475 | 22,475 | 22,395 | 22,395 | -75 | -0.3% | 1,174 |
1～
50
件表示中 / 1816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
