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 |
---|---|---|---|---|---|---|---|
2018/10/31 | 19,820 | 19,900 | 19,820 | 19,900 | +110 | +0.6% | 360 |
2018/10/30 | 19,780 | 19,790 | 19,780 | 19,790 | +120 | +0.6% | 55 |
2018/10/29 | 19,710 | 19,710 | 19,670 | 19,670 | -30 | -0.2% | 2 |
2018/10/26 | 19,680 | 19,700 | 19,680 | 19,700 | +40 | +0.2% | 21 |
2018/10/25 | 19,690 | 19,690 | 19,650 | 19,660 | -40 | -0.2% | 48 |
2018/10/24 | 19,700 | 19,700 | 19,700 | 19,700 | +30 | +0.2% | 10 |
2018/10/23 | 19,690 | 19,690 | 19,670 | 19,670 | +30 | +0.2% | 9 |
2018/10/22 | 19,640 | 19,640 | 19,640 | 19,640 | -10 | -0.1% | 3 |
2018/10/19 | 19,620 | 19,650 | 19,620 | 19,650 | +30 | +0.2% | 6 |
2018/10/18 | 19,640 | 19,640 | 19,620 | 19,620 | ±0 | ±0% | 11 |
2018/10/17 | 19,620 | 19,620 | 19,620 | 19,620 | +100 | +0.5% | 10 |
2018/10/16 | 19,520 | 19,520 | 19,520 | 19,520 | -50 | -0.3% | 100 |
2018/10/15 | 19,640 | 19,640 | 19,570 | 19,570 | - | - | 16 |
2018/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/11 | 19,590 | 19,610 | 19,590 | 19,590 | -100 | -0.5% | 16 |
2018/10/10 | 19,680 | 19,700 | 19,670 | 19,690 | +30 | +0.2% | 46 |
2018/10/09 | 19,680 | 19,680 | 19,660 | 19,660 | -200 | -1% | 39 |
2018/10/05 | 19,860 | 19,860 | 19,860 | 19,860 | -30 | -0.2% | 2 |
2018/10/04 | 19,890 | 19,900 | 19,890 | 19,890 | - | - | 37 |
2018/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/02 | 19,980 | 20,000 | 19,980 | 20,000 | +20 | +0.1% | 8 |
2018/10/01 | 19,980 | 19,990 | 19,960 | 19,980 | +90 | +0.5% | 362 |
2018/09/28 | 19,900 | 19,900 | 19,890 | 19,890 | +120 | +0.6% | 38 |
2018/09/27 | 19,770 | 19,770 | 19,770 | 19,770 | -40 | -0.2% | 3 |
2018/09/26 | 19,820 | 19,820 | 19,810 | 19,810 | +70 | +0.4% | 6 |
2018/09/25 | 19,740 | 19,740 | 19,740 | 19,740 | -10 | -0.1% | 5 |
2018/09/21 | 19,780 | 19,780 | 19,750 | 19,750 | +20 | +0.1% | 36 |
2018/09/20 | 19,730 | 19,730 | 19,730 | 19,730 | +30 | +0.2% | 5 |
2018/09/19 | 19,750 | 19,750 | 19,700 | 19,700 | -70 | -0.4% | 8 |
2018/09/18 | 19,760 | 19,770 | 19,760 | 19,770 | ±0 | ±0% | 61 |
2018/09/14 | 19,820 | 19,820 | 19,770 | 19,770 | +80 | +0.4% | 3 |
2018/09/13 | 19,690 | 19,690 | 19,690 | 19,690 | -40 | -0.2% | 2 |
2018/09/12 | 19,750 | 19,750 | 19,730 | 19,730 | -40 | -0.2% | 28 |
2018/09/11 | 19,770 | 19,770 | 19,770 | 19,770 | - | - | 2 |
2018/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/07 | 19,690 | 19,690 | 19,680 | 19,680 | -60 | -0.3% | 5 |
2018/09/06 | 19,740 | 19,740 | 19,740 | 19,740 | -40 | -0.2% | 2 |
2018/09/05 | 19,780 | 19,780 | 19,780 | 19,780 | +20 | +0.1% | 2 |
2018/09/04 | 19,760 | 19,760 | 19,760 | 19,760 | -40 | -0.2% | 13 |
2018/09/03 | 19,800 | 19,800 | 19,800 | 19,800 | -10 | -0.1% | 2 |
2018/08/31 | 19,730 | 19,810 | 19,730 | 19,810 | -50 | -0.3% | 9 |
2018/08/30 | 19,820 | 19,860 | 19,820 | 19,860 | +80 | +0.4% | 9 |
2018/08/29 | 19,780 | 19,780 | 19,780 | 19,780 | -40 | -0.2% | 9 |
2018/08/28 | 19,820 | 19,820 | 19,810 | 19,820 | ±0 | ±0% | 8 |
2018/08/27 | 19,880 | 19,880 | 19,820 | 19,820 | -10 | -0.1% | 7 |
2018/08/24 | 19,830 | 19,830 | 19,830 | 19,830 | +40 | +0.2% | 30 |
2018/08/23 | 19,760 | 19,790 | 19,760 | 19,790 | +70 | +0.4% | 23 |
2018/08/22 | 19,620 | 19,730 | 19,620 | 19,720 | +110 | +0.6% | 7 |
2018/08/21 | 19,620 | 19,620 | 19,610 | 19,610 | -60 | -0.3% | 5 |
2018/08/20 | 19,670 | 19,670 | 19,670 | 19,670 | - | - | 10 |
1351~
1400
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