22,890
-85 (-0.37%)
株価：2025/08/25 10:17
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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 20,840 | 20,850 | 20,790 | 20,800 | -20 | -0.1% | 660 |
| 2021/02/24 | 20,770 | 20,820 | 20,750 | 20,820 | +60 | +0.3% | 5,644 |
| 2021/02/22 | 20,780 | 20,780 | 20,750 | 20,760 | -110 | -0.5% | 567 |
| 2021/02/19 | 20,870 | 20,930 | 20,870 | 20,870 | -110 | -0.5% | 2,794 |
| 2021/02/18 | 20,980 | 20,980 | 20,960 | 20,980 | +50 | +0.2% | 94 |
| 2021/02/17 | 20,960 | 21,000 | 20,930 | 20,930 | -30 | -0.1% | 275 |
| 2021/02/16 | 20,920 | 20,990 | 20,920 | 20,960 | +80 | +0.4% | 85 |
| 2021/02/15 | 20,860 | 20,920 | 20,860 | 20,880 | -70 | -0.3% | 1,713 |
| 2021/02/12 | 20,930 | 20,950 | 20,920 | 20,950 | +100 | +0.5% | 233 |
| 2021/02/10 | 20,860 | 20,870 | 20,850 | 20,850 | -60 | -0.3% | 4,606 |
| 2021/02/09 | 20,990 | 20,990 | 20,910 | 20,910 | -90 | -0.4% | 85 |
| 2021/02/08 | 21,010 | 21,030 | 21,000 | 21,000 | -80 | -0.4% | 1,007 |
| 2021/02/05 | 21,070 | 21,110 | 21,070 | 21,080 | +110 | +0.5% | 21 |
| 2021/02/04 | 20,970 | 20,990 | 20,970 | 20,970 | -50 | -0.2% | 14 |
| 2021/02/03 | 21,020 | 21,020 | 20,990 | 21,020 | -10 | ±0% | 63 |
| 2021/02/02 | 21,020 | 21,050 | 21,020 | 21,030 | +50 | +0.2% | 125 |
| 2021/02/01 | 21,000 | 21,010 | 20,980 | 20,980 | -20 | -0.1% | 100 |
| 2021/01/29 | 20,970 | 21,000 | 20,940 | 21,000 | -10 | ±0% | 287 |
| 2021/01/28 | 20,950 | 21,030 | 20,950 | 21,010 | +150 | +0.7% | 60 |
| 2021/01/27 | 20,840 | 20,860 | 20,840 | 20,860 | +10 | ±0% | 116 |
| 2021/01/26 | 20,840 | 20,880 | 20,840 | 20,850 | +90 | +0.4% | 101 |
| 2021/01/25 | 20,770 | 20,800 | 20,760 | 20,760 | +40 | +0.2% | 101 |
| 2021/01/22 | 20,710 | 20,720 | 20,700 | 20,720 | +10 | ±0% | 61 |
| 2021/01/21 | 20,750 | 20,760 | 20,710 | 20,710 | -70 | -0.3% | 178 |
| 2021/01/20 | 20,800 | 20,800 | 20,780 | 20,780 | ±0 | ±0% | 72 |
| 2021/01/19 | 20,760 | 20,800 | 20,730 | 20,780 | -10 | ±0% | 488 |
| 2021/01/18 | 20,960 | 20,960 | 20,790 | 20,790 | +20 | +0.1% | 378 |
| 2021/01/15 | 20,750 | 20,770 | 20,730 | 20,770 | ±0 | ±0% | 132 |
| 2021/01/14 | 20,780 | 20,810 | 20,770 | 20,770 | +80 | +0.4% | 46 |
| 2021/01/13 | 20,730 | 20,730 | 20,660 | 20,690 | -70 | -0.3% | 1,429 |
| 2021/01/12 | 20,990 | 20,990 | 20,760 | 20,760 | -40 | -0.2% | 2,908 |
| 2021/01/08 | 21,010 | 21,010 | 20,770 | 20,800 | +80 | +0.4% | 144 |
| 2021/01/07 | 20,750 | 20,910 | 20,710 | 20,720 | -260 | -1.2% | 1,380 |
| 2021/01/06 | 21,040 | 21,050 | 20,960 | 20,980 | -150 | -0.7% | 5,488 |
| 2021/01/05 | 21,080 | 21,160 | 21,080 | 21,130 | +20 | +0.1% | 279 |
| 2021/01/04 | 21,170 | 21,170 | 21,090 | 21,110 | -70 | -0.3% | 1,228 |
| 2020/12/30 | 21,220 | 21,230 | 21,170 | 21,180 | -40 | -0.2% | 562 |
| 2020/12/29 | 21,220 | 21,230 | 21,220 | 21,220 | +30 | +0.1% | 60 |
| 2020/12/28 | 21,340 | 21,340 | 21,160 | 21,190 | -160 | -0.7% | 52,090 |
| 2020/12/25 | 21,380 | 21,380 | 21,180 | 21,350 | +170 | +0.8% | 67 |
| 2020/12/24 | 21,200 | 21,200 | 21,180 | 21,180 | -40 | -0.2% | 1,154 |
| 2020/12/23 | 21,240 | 21,250 | 21,220 | 21,220 | ±0 | ±0% | 1,464 |
| 2020/12/22 | 21,180 | 21,400 | 21,160 | 21,220 | +10 | ±0% | 113 |
| 2020/12/21 | 21,200 | 21,210 | 21,170 | 21,210 | -20 | -0.1% | 277 |
| 2020/12/18 | 21,140 | 21,230 | 21,140 | 21,230 | +50 | +0.2% | 1,494 |
| 2020/12/17 | 21,230 | 21,230 | 21,180 | 21,180 | -70 | -0.3% | 5,246 |
| 2020/12/16 | 21,270 | 21,280 | 21,240 | 21,250 | -250 | -1.2% | 1,402 |
| 2020/12/15 | 21,370 | 21,500 | 21,370 | 21,500 | +150 | +0.7% | 461 |
| 2020/12/14 | 21,310 | 21,350 | 21,310 | 21,350 | +40 | +0.2% | 2,426 |
| 2020/12/11 | 21,380 | 21,380 | 21,310 | 21,310 | -60 | -0.3% | 59 |
1101～
1150
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
