24,025
-125 (-0.52%)
株価:2024/05/20 15:00
20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 |
---|---|---|---|---|---|---|---|
2019/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/17 | 19,550 | 19,560 | 19,550 | 19,560 | - | - | 2 |
2019/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/15 | 19,430 | 19,430 | 19,430 | 19,430 | +20 | +0.1% | 1 |
2019/01/11 | 20,430 | 20,430 | 19,380 | 19,410 | +40 | +0.2% | 74 |
2019/01/10 | 19,440 | 19,460 | 19,370 | 19,370 | -190 | -1% | 301 |
2019/01/09 | 19,520 | 19,560 | 19,510 | 19,560 | -40 | -0.2% | 62 |
2019/01/08 | 19,540 | 19,600 | 19,530 | 19,600 | -210 | -1.1% | 41 |
2019/01/07 | 19,850 | 19,860 | 19,770 | 19,810 | -110 | -0.6% | 450 |
2019/01/04 | 19,890 | 19,920 | 19,760 | 19,920 | - | - | 429 |
2018/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/12/26 | 19,950 | 20,150 | 19,950 | 20,150 | +150 | +0.8% | 12 |
2018/12/25 | 20,130 | 20,600 | 20,000 | 20,000 | -130 | -0.6% | 44 |
2018/12/21 | 20,090 | 20,130 | 20,050 | 20,130 | -100 | -0.5% | 314 |
2018/12/20 | 20,360 | 20,360 | 20,230 | 20,230 | -60 | -0.3% | 303 |
2018/12/19 | 20,280 | 20,290 | 20,260 | 20,290 | +20 | +0.1% | 196 |
2018/12/18 | 20,310 | 20,310 | 20,270 | 20,270 | -270 | -1.3% | 195 |
2018/12/17 | 20,540 | 20,540 | 20,540 | 20,540 | +220 | +1.1% | 2 |
2018/12/14 | 20,350 | 20,350 | 20,300 | 20,320 | -70 | -0.3% | 302 |
2018/12/13 | 20,520 | 20,520 | 20,390 | 20,390 | +30 | +0.1% | 147 |
2018/12/12 | 20,360 | 20,360 | 20,360 | 20,360 | +20 | +0.1% | 2 |
2018/12/11 | 20,310 | 20,370 | 20,310 | 20,340 | +20 | +0.1% | 10 |
2018/12/10 | 20,360 | 20,360 | 20,130 | 20,320 | +150 | +0.7% | 15 |
2018/12/07 | 20,210 | 20,210 | 20,170 | 20,170 | -10 | ±0% | 13 |
2018/12/06 | 20,180 | 20,180 | 20,180 | 20,180 | -20 | -0.1% | 1 |
2018/12/05 | 20,180 | 20,200 | 20,180 | 20,200 | +10 | ±0% | 12 |
2018/12/04 | 20,180 | 20,190 | 20,180 | 20,190 | +90 | +0.4% | 9 |
2018/12/03 | 20,190 | 20,190 | 20,100 | 20,100 | -30 | -0.1% | 9 |
2018/11/30 | 20,090 | 20,130 | 20,090 | 20,130 | +30 | +0.1% | 22 |
2018/11/29 | 20,120 | 20,120 | 20,100 | 20,100 | +10 | ±0% | 14 |
2018/11/28 | 20,080 | 20,090 | 20,080 | 20,090 | +60 | +0.3% | 22 |
2018/11/27 | 20,030 | 20,030 | 20,030 | 20,030 | +30 | +0.2% | 20 |
2018/11/26 | 19,930 | 20,000 | 19,930 | 20,000 | +70 | +0.4% | 51 |
2018/11/22 | 19,940 | 19,960 | 19,930 | 19,930 | -10 | -0.1% | 10 |
2018/11/21 | 19,920 | 19,940 | 19,900 | 19,940 | - | - | 357 |
2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/19 | 19,920 | 19,920 | 19,920 | 19,920 | -40 | -0.2% | 7 |
2018/11/16 | 19,960 | 19,960 | 19,960 | 19,960 | +10 | +0.1% | 1 |
2018/11/15 | 19,950 | 19,950 | 19,950 | 19,950 | -40 | -0.2% | 1 |
2018/11/14 | 19,990 | 19,990 | 19,990 | 19,990 | +140 | +0.7% | 1 |
2018/11/13 | 19,850 | 19,850 | 19,850 | 19,850 | -30 | -0.2% | 5 |
2018/11/12 | 19,870 | 19,930 | 19,870 | 19,880 | - | - | 21 |
2018/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/08 | 19,750 | 19,810 | 19,750 | 19,810 | +50 | +0.3% | 11 |
2018/11/07 | 19,800 | 19,800 | 19,740 | 19,760 | ±0 | ±0% | 12 |
2018/11/06 | 19,780 | 19,780 | 19,760 | 19,760 | -20 | -0.1% | 10 |
2018/11/05 | 19,780 | 19,780 | 19,780 | 19,780 | -10 | -0.1% | 2 |
2018/11/02 | 19,790 | 19,800 | 19,790 | 19,790 | +70 | +0.4% | 6 |
2018/11/01 | 19,800 | 19,800 | 19,720 | 19,720 | -180 | -0.9% | 3 |
1301~
1350
件表示中 / 1506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