23,975
-10 (-0.04%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 23,000 | 23,000 | 22,925 | 22,930 | +165 | +0.7% | 130 |
| 2022/11/09 | 22,845 | 22,845 | 22,695 | 22,765 | +30 | +0.1% | 8,954 |
| 2022/11/08 | 22,875 | 22,875 | 22,730 | 22,735 | -180 | -0.8% | 606 |
| 2022/11/07 | 23,005 | 23,005 | 22,880 | 22,915 | -185 | -0.8% | 572 |
| 2022/11/04 | 23,005 | 23,100 | 23,005 | 23,100 | -115 | -0.5% | 2,173 |
| 2022/11/02 | 23,220 | 23,245 | 23,135 | 23,215 | -80 | -0.3% | 458 |
| 2022/11/01 | 23,215 | 23,380 | 23,215 | 23,295 | +55 | +0.2% | 337 |
| 2022/10/31 | 23,165 | 23,300 | 23,165 | 23,240 | +75 | +0.3% | 321 |
| 2022/10/28 | 23,095 | 23,265 | 23,095 | 23,165 | +240 | +1% | 720 |
| 2022/10/27 | 23,160 | 23,160 | 22,875 | 22,925 | -280 | -1.2% | 2,713 |
| 2022/10/26 | 23,210 | 23,220 | 23,170 | 23,205 | +130 | +0.6% | 192 |
| 2022/10/25 | 23,130 | 23,130 | 23,000 | 23,075 | -105 | -0.5% | 596 |
| 2022/10/24 | 23,070 | 23,190 | 22,950 | 23,180 | -25 | -0.1% | 3,844 |
| 2022/10/21 | 23,335 | 23,335 | 23,180 | 23,205 | -95 | -0.4% | 332 |
| 2022/10/20 | 23,170 | 23,315 | 23,170 | 23,300 | -110 | -0.5% | 1,049 |
| 2022/10/19 | 23,570 | 23,570 | 23,400 | 23,410 | -60 | -0.3% | 404 |
| 2022/10/18 | 23,540 | 23,540 | 23,395 | 23,470 | +85 | +0.4% | 154 |
| 2022/10/17 | 23,315 | 23,385 | 23,315 | 23,385 | +110 | +0.5% | 470 |
| 2022/10/14 | 23,200 | 23,280 | 23,200 | 23,275 | +80 | +0.3% | 490 |
| 2022/10/13 | 23,100 | 23,215 | 23,100 | 23,195 | +140 | +0.6% | 460 |
| 2022/10/12 | 23,055 | 23,100 | 23,000 | 23,055 | +160 | +0.7% | 75 |
| 2022/10/11 | 22,970 | 22,970 | 22,865 | 22,895 | -165 | -0.7% | 247 |
| 2022/10/07 | 23,215 | 23,220 | 23,040 | 23,060 | -110 | -0.5% | 305 |
| 2022/10/06 | 23,240 | 23,240 | 23,115 | 23,170 | -105 | -0.5% | 300 |
| 2022/10/05 | 23,380 | 23,380 | 23,220 | 23,275 | -125 | -0.5% | 516 |
| 2022/10/04 | 23,220 | 23,435 | 23,220 | 23,400 | +310 | +1.3% | 1,088 |
| 2022/10/03 | 23,180 | 23,180 | 23,040 | 23,090 | +30 | +0.1% | 916 |
| 2022/09/30 | 23,170 | 23,170 | 23,040 | 23,060 | +65 | +0.3% | 1,129 |
| 2022/09/29 | 23,205 | 23,205 | 22,965 | 22,995 | +245 | +1.1% | 597 |
| 2022/09/28 | 22,700 | 22,785 | 22,700 | 22,750 | -80 | -0.4% | 2,462 |
| 2022/09/27 | 22,710 | 22,930 | 22,710 | 22,830 | -145 | -0.6% | 348 |
| 2022/09/26 | 23,100 | 23,270 | 22,940 | 22,975 | -580 | -2.5% | 2,417 |
| 2022/09/22 | 23,565 | 23,565 | 23,420 | 23,555 | +130 | +0.6% | 1,520 |
| 2022/09/21 | 23,435 | 23,435 | 23,315 | 23,425 | +10 | ±0% | 156 |
| 2022/09/20 | 23,400 | 23,420 | 23,360 | 23,415 | -85 | -0.4% | 530 |
| 2022/09/16 | 23,530 | 23,530 | 23,420 | 23,500 | -30 | -0.1% | 303 |
| 2022/09/15 | 23,500 | 23,550 | 23,485 | 23,530 | -55 | -0.2% | 1,967 |
| 2022/09/14 | 23,795 | 23,795 | 23,585 | 23,585 | +40 | +0.2% | 2,476 |
| 2022/09/13 | 23,520 | 23,575 | 23,520 | 23,545 | -85 | -0.4% | 536 |
| 2022/09/12 | 23,680 | 23,680 | 23,565 | 23,630 | -55 | -0.2% | 600 |
| 2022/09/09 | 23,915 | 23,915 | 23,605 | 23,685 | -230 | -1% | 530 |
| 2022/09/08 | 23,900 | 24,000 | 23,800 | 23,915 | +150 | +0.6% | 623 |
| 2022/09/07 | 23,480 | 23,790 | 23,480 | 23,765 | +285 | +1.2% | 794 |
| 2022/09/06 | 23,405 | 23,485 | 23,375 | 23,480 | +65 | +0.3% | 1,074 |
| 2022/09/05 | 23,390 | 23,570 | 23,390 | 23,415 | +120 | +0.5% | 150,553 |
| 2022/09/02 | 23,365 | 23,365 | 23,230 | 23,295 | +30 | +0.1% | 12,058 |
| 2022/09/01 | 23,250 | 23,270 | 23,195 | 23,265 | -10 | ±0% | 85,359 |
| 2022/08/31 | 23,380 | 23,380 | 23,240 | 23,275 | -65 | -0.3% | 20,186 |
| 2022/08/30 | 23,435 | 23,435 | 23,180 | 23,340 | +40 | +0.2% | 47,250 |
| 2022/08/29 | 23,390 | 23,390 | 23,255 | 23,300 | +210 | +0.9% | 557 |
501～
550
件表示中 / 1634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
