23,830
-15 (-0.06%)
株価:2024/05/09 14:45
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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 23,185 | 23,200 | 22,995 | 23,025 | -25 | -0.1% | 563 |
2023/12/06 | 23,080 | 23,115 | 23,050 | 23,050 | +85 | +0.4% | 11,025 |
2023/12/05 | 23,000 | 23,000 | 22,950 | 22,965 | +10 | ±0% | 419 |
2023/12/04 | 22,965 | 22,975 | 22,840 | 22,955 | -10 | ±0% | 2,739 |
2023/12/01 | 22,975 | 23,010 | 22,885 | 22,965 | +70 | +0.3% | 22,261 |
2023/11/30 | 22,975 | 22,975 | 22,895 | 22,895 | -45 | -0.2% | 149 |
2023/11/29 | 22,960 | 22,960 | 22,785 | 22,940 | -140 | -0.6% | 995 |
2023/11/28 | 22,910 | 23,080 | 22,825 | 23,080 | +240 | +1.1% | 24,281 |
2023/11/27 | 22,900 | 22,930 | 22,795 | 22,840 | -60 | -0.3% | 1,054 |
2023/11/24 | 23,065 | 23,065 | 22,880 | 22,900 | -25 | -0.1% | 1,358 |
2023/11/22 | 22,775 | 22,925 | 22,775 | 22,925 | +115 | +0.5% | 523 |
2023/11/21 | 22,910 | 22,910 | 22,690 | 22,810 | -50 | -0.2% | 899 |
2023/11/20 | 23,130 | 23,130 | 22,845 | 22,860 | -260 | -1.1% | 8,149 |
2023/11/17 | 23,015 | 23,170 | 23,015 | 23,120 | -20 | -0.1% | 2,294 |
2023/11/16 | 23,205 | 23,205 | 23,090 | 23,140 | +15 | +0.1% | 650 |
2023/11/15 | 23,110 | 23,155 | 23,110 | 23,125 | +190 | +0.8% | 847 |
2023/11/14 | 22,870 | 22,970 | 22,870 | 22,935 | ±0 | ±0% | 325 |
2023/11/13 | 22,895 | 22,945 | 22,860 | 22,935 | -15 | -0.1% | 1,417 |
2023/11/10 | 22,900 | 22,950 | 22,865 | 22,950 | -110 | -0.5% | 5,475 |
2023/11/09 | 22,980 | 23,095 | 22,980 | 23,060 | +175 | +0.8% | 1,670 |
2023/11/08 | 22,845 | 22,915 | 22,845 | 22,885 | +125 | +0.5% | 678 |
2023/11/07 | 22,755 | 22,760 | 22,705 | 22,760 | +40 | +0.2% | 673 |
2023/11/06 | 22,835 | 22,835 | 22,710 | 22,720 | +70 | +0.3% | 2,930 |
2023/11/02 | 22,550 | 22,680 | 22,550 | 22,650 | +210 | +0.9% | 443 |
2023/11/01 | 22,445 | 22,450 | 22,415 | 22,440 | +115 | +0.5% | 24,734 |
2023/10/31 | 22,265 | 22,325 | 22,145 | 22,325 | +75 | +0.3% | 381 |
2023/10/30 | 22,310 | 22,310 | 22,230 | 22,250 | -105 | -0.5% | 601 |
2023/10/27 | 22,350 | 22,375 | 22,325 | 22,355 | +180 | +0.8% | 82 |
2023/10/26 | 22,295 | 22,295 | 22,175 | 22,175 | -150 | -0.7% | 513 |
2023/10/25 | 22,430 | 22,430 | 22,320 | 22,325 | +25 | +0.1% | 27,343 |
2023/10/24 | 22,300 | 22,310 | 22,245 | 22,300 | +165 | +0.7% | 334 |
2023/10/23 | 22,115 | 22,150 | 22,080 | 22,135 | -40 | -0.2% | 367 |
2023/10/20 | 22,085 | 22,175 | 22,065 | 22,175 | +50 | +0.2% | 255 |
2023/10/19 | 22,220 | 22,220 | 22,085 | 22,125 | -190 | -0.9% | 874 |
2023/10/18 | 22,390 | 22,390 | 22,270 | 22,315 | -130 | -0.6% | 1,273 |
2023/10/17 | 22,525 | 22,525 | 22,400 | 22,445 | -80 | -0.4% | 1,149 |
2023/10/16 | 22,515 | 22,540 | 22,500 | 22,525 | -60 | -0.3% | 301 |
2023/10/13 | 22,630 | 22,630 | 22,520 | 22,585 | -65 | -0.3% | 20,218 |
2023/10/12 | 22,695 | 22,695 | 22,605 | 22,650 | +185 | +0.8% | 288 |
2023/10/11 | 22,530 | 22,530 | 22,415 | 22,465 | +40 | +0.2% | 305 |
2023/10/10 | 22,290 | 22,440 | 22,290 | 22,425 | +135 | +0.6% | 427 |
2023/10/06 | 22,275 | 22,300 | 22,250 | 22,290 | ±0 | ±0% | 85 |
2023/10/05 | 22,405 | 22,405 | 22,245 | 22,290 | +160 | +0.7% | 257 |
2023/10/04 | 22,300 | 22,300 | 22,130 | 22,130 | -365 | -1.6% | 842 |
2023/10/03 | 22,645 | 22,645 | 22,455 | 22,495 | -90 | -0.4% | 629 |
2023/10/02 | 22,555 | 22,600 | 22,550 | 22,585 | +20 | +0.1% | 9,104 |
2023/09/29 | 22,700 | 22,700 | 22,555 | 22,565 | +10 | ±0% | 154 |
2023/09/28 | 22,560 | 22,560 | 22,540 | 22,555 | -65 | -0.3% | 228 |
2023/09/27 | 22,560 | 22,645 | 22,560 | 22,620 | +65 | +0.3% | 541 |
2023/09/26 | 22,505 | 22,555 | 22,505 | 22,555 | -85 | -0.4% | 273 |
101~
150
件表示中 / 1499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