22,120
-80 (-0.36%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 23,530 | 23,530 | 23,435 | 23,445 | -90 | -0.4% | 7,810 |
| 2025/02/03 | 23,585 | 23,620 | 23,510 | 23,535 | +120 | +0.5% | 1,832 |
| 2025/01/31 | 23,415 | 23,450 | 23,300 | 23,415 | ±0 | ±0% | 342 |
| 2025/01/30 | 23,520 | 23,520 | 23,390 | 23,415 | -105 | -0.4% | 290 |
| 2025/01/29 | 23,505 | 23,605 | 23,505 | 23,520 | +5 | ±0% | 2,906 |
| 2025/01/28 | 23,535 | 23,575 | 23,430 | 23,515 | -10 | ±0% | 472 |
| 2025/01/27 | 23,580 | 23,580 | 23,395 | 23,525 | +140 | +0.6% | 240 |
| 2025/01/24 | 23,505 | 23,505 | 23,315 | 23,385 | -200 | -0.8% | 1,104 |
| 2025/01/23 | 23,565 | 23,585 | 23,505 | 23,585 | +115 | +0.5% | 312 |
| 2025/01/22 | 23,570 | 23,570 | 23,400 | 23,470 | -25 | -0.1% | 520 |
| 2025/01/21 | 23,495 | 23,525 | 23,430 | 23,495 | +50 | +0.2% | 328 |
| 2025/01/20 | 23,590 | 23,590 | 23,405 | 23,445 | +40 | +0.2% | 322 |
| 2025/01/17 | 23,445 | 23,445 | 23,320 | 23,405 | +25 | +0.1% | 268 |
| 2025/01/16 | 23,390 | 23,435 | 23,290 | 23,380 | -5 | ±0% | 526 |
| 2025/01/15 | 23,480 | 23,480 | 23,350 | 23,385 | -75 | -0.3% | 482 |
| 2025/01/14 | 23,480 | 23,480 | 23,345 | 23,460 | -220 | -0.9% | 1,732 |
| 2025/01/10 | 23,750 | 23,750 | 23,625 | 23,680 | -10 | ±0% | 505 |
| 2025/01/09 | 23,740 | 23,985 | 23,620 | 23,690 | -495 | -2% | 459 |
| 2025/01/08 | 26,240 | 26,240 | 24,185 | 24,185 | -55 | -0.2% | 1,274 |
| 2025/01/07 | 24,325 | 24,330 | 24,200 | 24,240 | ±0 | ±0% | 6,609 |
| 2025/01/06 | 24,265 | 24,265 | 24,160 | 24,240 | -30 | -0.1% | 2,057 |
| 2024/12/30 | 24,300 | 24,300 | 24,180 | 24,270 | -10 | ±0% | 691 |
| 2024/12/27 | 24,225 | 24,280 | 24,225 | 24,280 | +125 | +0.5% | 773 |
| 2024/12/26 | 24,180 | 24,180 | 24,130 | 24,155 | -30 | -0.1% | 131 |
| 2024/12/25 | 24,230 | 24,230 | 24,130 | 24,185 | +60 | +0.2% | 399 |
| 2024/12/24 | 24,145 | 24,165 | 24,125 | 24,125 | ±0 | ±0% | 213 |
| 2024/12/23 | 24,100 | 24,150 | 24,100 | 24,125 | -10 | ±0% | 207 |
| 2024/12/20 | 24,130 | 24,285 | 24,125 | 24,135 | +210 | +0.9% | 562 |
| 2024/12/19 | 23,700 | 23,955 | 23,700 | 23,925 | +60 | +0.3% | 440 |
| 2024/12/18 | 23,945 | 23,945 | 23,860 | 23,865 | -80 | -0.3% | 137 |
| 2024/12/17 | 24,000 | 24,000 | 23,945 | 23,945 | +10 | ±0% | 5,109 |
| 2024/12/16 | 23,900 | 23,945 | 23,875 | 23,935 | +10 | ±0% | 198 |
| 2024/12/13 | 23,945 | 23,945 | 23,870 | 23,925 | -20 | -0.1% | 21,328 |
| 2024/12/12 | 23,875 | 23,945 | 23,830 | 23,945 | +110 | +0.5% | 382 |
| 2024/12/11 | 23,905 | 23,905 | 23,810 | 23,835 | +10 | ±0% | 127 |
| 2024/12/10 | 23,805 | 23,860 | 23,805 | 23,825 | +105 | +0.4% | 378 |
| 2024/12/09 | 23,755 | 23,755 | 23,675 | 23,720 | +65 | +0.3% | 253 |
| 2024/12/06 | 23,775 | 23,775 | 23,640 | 23,655 | +45 | +0.2% | 58 |
| 2024/12/05 | 23,770 | 23,770 | 23,590 | 23,610 | +50 | +0.2% | 944 |
| 2024/12/04 | 23,575 | 23,575 | 23,495 | 23,560 | -40 | -0.2% | 41 |
| 2024/12/03 | 23,660 | 23,660 | 23,555 | 23,600 | -65 | -0.3% | 99 |
| 2024/12/02 | 23,700 | 23,700 | 23,575 | 23,665 | +80 | +0.3% | 2,247 |
| 2024/11/29 | 23,780 | 23,780 | 23,500 | 23,585 | -270 | -1.1% | 10,192 |
| 2024/11/28 | 23,705 | 23,860 | 23,705 | 23,855 | -210 | -0.9% | 1,215 |
| 2024/11/27 | 23,995 | 24,065 | 23,795 | 24,065 | +30 | +0.1% | 23,417 |
| 2024/11/26 | 24,085 | 24,115 | 24,020 | 24,035 | +35 | +0.1% | 282 |
| 2024/11/25 | 23,985 | 24,000 | 23,900 | 24,000 | +25 | +0.1% | 1,256 |
| 2024/11/22 | 23,895 | 23,980 | 23,845 | 23,975 | -10 | ±0% | 90 |
| 2024/11/21 | 23,955 | 24,035 | 23,955 | 23,985 | -65 | -0.3% | 226 |
| 2024/11/20 | 23,950 | 24,050 | 23,950 | 24,050 | +155 | +0.6% | 7,409 |
51～
100
件表示中 / 1731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
