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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 23,045 | 23,105 | 23,045 | 23,090 | +90 | +0.4% | 130 |
| 2022/08/25 | 23,160 | 23,160 | 22,970 | 23,000 | -120 | -0.5% | 320 |
| 2022/08/24 | 23,140 | 23,140 | 23,075 | 23,120 | -145 | -0.6% | 425 |
| 2022/08/23 | 23,395 | 23,395 | 23,220 | 23,265 | -40 | -0.2% | 129 |
| 2022/08/22 | 23,390 | 23,390 | 23,255 | 23,305 | +55 | +0.2% | 708 |
| 2022/08/19 | 23,280 | 23,315 | 23,250 | 23,250 | +120 | +0.5% | 243 |
| 2022/08/18 | 23,040 | 23,135 | 23,040 | 23,130 | +75 | +0.3% | 14,269 |
| 2022/08/17 | 23,220 | 23,220 | 23,055 | 23,055 | +15 | +0.1% | 1,024 |
| 2022/08/16 | 22,995 | 23,040 | 22,970 | 23,040 | +165 | +0.7% | 1,904 |
| 2022/08/15 | 22,800 | 22,885 | 22,800 | 22,875 | +75 | +0.3% | 40,848 |
| 2022/08/12 | 22,880 | 22,905 | 22,750 | 22,800 | -425 | -1.8% | 40,769 |
| 2022/08/10 | 23,315 | 23,315 | 23,225 | 23,225 | -55 | -0.2% | 170 |
| 2022/08/09 | 23,155 | 23,305 | 23,155 | 23,280 | +50 | +0.2% | 73 |
| 2022/08/08 | 23,165 | 23,300 | 23,165 | 23,230 | +65 | +0.3% | 21,765 |
| 2022/08/05 | 23,000 | 23,165 | 23,000 | 23,165 | -45 | -0.2% | 20,147 |
| 2022/08/04 | 23,105 | 23,210 | 23,105 | 23,210 | +155 | +0.7% | 119 |
| 2022/08/03 | 23,000 | 23,160 | 22,930 | 23,055 | +55 | +0.2% | 194 |
| 2022/08/02 | 23,180 | 23,180 | 22,915 | 23,000 | -50 | -0.2% | 20,259 |
| 2022/08/01 | 23,130 | 23,195 | 22,995 | 23,050 | -115 | -0.5% | 367 |
| 2022/07/29 | 23,470 | 23,470 | 23,110 | 23,165 | -130 | -0.6% | 128,721 |
| 2022/07/28 | 23,580 | 23,580 | 23,270 | 23,295 | -235 | -1% | 285 |
| 2022/07/27 | 23,505 | 23,540 | 23,495 | 23,530 | +30 | +0.1% | 7,140 |
| 2022/07/26 | 23,575 | 23,575 | 23,460 | 23,500 | +80 | +0.3% | 2,384 |
| 2022/07/25 | 23,505 | 23,505 | 23,415 | 23,420 | -55 | -0.2% | 316 |
| 2022/07/22 | 23,405 | 23,475 | 23,375 | 23,475 | +195 | +0.8% | 149 |
| 2022/07/21 | 23,475 | 23,475 | 23,270 | 23,280 | +20 | +0.1% | 608 |
| 2022/07/20 | 23,330 | 23,330 | 23,250 | 23,260 | -75 | -0.3% | 269 |
| 2022/07/19 | 23,520 | 23,520 | 23,255 | 23,335 | -250 | -1.1% | 613 |
| 2022/07/15 | 23,655 | 23,670 | 23,540 | 23,585 | +95 | +0.4% | 860 |
| 2022/07/14 | 23,280 | 23,490 | 23,280 | 23,490 | +325 | +1.4% | 150,752 |
| 2022/07/13 | 23,250 | 23,250 | 23,150 | 23,165 | -65 | -0.3% | 69,516 |
| 2022/07/12 | 23,090 | 23,265 | 23,090 | 23,230 | +260 | +1.1% | 111,839 |
| 2022/07/11 | 22,705 | 23,005 | 22,705 | 22,970 | +25 | +0.1% | 1,815 |
| 2022/07/08 | 23,015 | 23,080 | 22,900 | 22,945 | -170 | -0.7% | 300,322 |
| 2022/07/07 | 23,260 | 23,260 | 23,015 | 23,115 | -355 | -1.5% | 8,176 |
| 2022/07/06 | 23,650 | 23,650 | 23,430 | 23,470 | +65 | +0.3% | 1,833 |
| 2022/07/05 | 23,450 | 23,450 | 23,325 | 23,405 | +80 | +0.3% | 884 |
| 2022/07/04 | 23,445 | 23,445 | 23,170 | 23,325 | +155 | +0.7% | 917 |
| 2022/07/01 | 23,125 | 23,220 | 23,125 | 23,170 | +50 | +0.2% | 1,386 |
| 2022/06/30 | 23,110 | 23,220 | 23,110 | 23,120 | +110 | +0.5% | 713 |
| 2022/06/29 | 22,890 | 23,010 | 22,890 | 23,010 | +200 | +0.9% | 588 |
| 2022/06/28 | 22,780 | 22,810 | 22,750 | 22,810 | +65 | +0.3% | 891 |
| 2022/06/27 | 22,815 | 22,825 | 22,700 | 22,745 | -65 | -0.3% | 815 |
| 2022/06/24 | 22,905 | 22,910 | 22,810 | 22,810 | -60 | -0.3% | 964 |
| 2022/06/23 | 22,900 | 23,005 | 22,820 | 22,870 | +90 | +0.4% | 1,457 |
| 2022/06/22 | 22,625 | 22,780 | 22,625 | 22,780 | +265 | +1.2% | 726 |
| 2022/06/21 | 22,600 | 22,600 | 22,510 | 22,515 | -85 | -0.4% | 645 |
| 2022/06/20 | 22,555 | 22,630 | 22,550 | 22,600 | +135 | +0.6% | 1,409 |
| 2022/06/17 | 22,280 | 22,465 | 22,135 | 22,465 | +140 | +0.6% | 1,094 |
| 2022/06/16 | 22,220 | 22,345 | 22,220 | 22,325 | +140 | +0.6% | 685 |
551～
600
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
