23,940
+110 (+0.46%)
株価:2024/05/10 13:37
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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 22,660 | 22,690 | 22,610 | 22,640 | -70 | -0.3% | 810 |
2023/09/22 | 22,570 | 22,710 | 22,430 | 22,710 | +55 | +0.2% | 702 |
2023/09/21 | 22,780 | 22,780 | 22,610 | 22,655 | -55 | -0.2% | 4,096 |
2023/09/20 | 22,765 | 22,765 | 22,650 | 22,710 | -55 | -0.2% | 1,294 |
2023/09/19 | 22,775 | 22,775 | 22,745 | 22,765 | -5 | ±0% | 194 |
2023/09/15 | 22,800 | 22,800 | 22,735 | 22,770 | -5 | ±0% | 493 |
2023/09/14 | 22,725 | 22,795 | 22,725 | 22,775 | +80 | +0.4% | 651 |
2023/09/13 | 22,700 | 22,740 | 22,680 | 22,695 | +25 | +0.1% | 1,154 |
2023/09/12 | 22,540 | 22,670 | 22,540 | 22,670 | +130 | +0.6% | 827 |
2023/09/11 | 22,775 | 22,775 | 22,495 | 22,540 | -255 | -1.1% | 846 |
2023/09/08 | 22,810 | 22,810 | 22,725 | 22,795 | +55 | +0.2% | 24,490 |
2023/09/07 | 22,720 | 22,760 | 22,720 | 22,740 | +20 | +0.1% | 598 |
2023/09/06 | 22,805 | 22,825 | 22,720 | 22,720 | -25 | -0.1% | 1,110 |
2023/09/05 | 22,805 | 22,805 | 22,695 | 22,745 | +60 | +0.3% | 372 |
2023/09/04 | 22,805 | 22,805 | 22,680 | 22,685 | -25 | -0.1% | 2,190 |
2023/09/01 | 22,765 | 22,765 | 22,660 | 22,710 | -55 | -0.2% | 298 |
2023/08/31 | 22,755 | 22,795 | 22,740 | 22,765 | +10 | ±0% | 572 |
2023/08/30 | 22,785 | 22,785 | 22,710 | 22,755 | +55 | +0.2% | 614 |
2023/08/29 | 22,610 | 22,700 | 22,610 | 22,700 | +90 | +0.4% | 435 |
2023/08/28 | 22,600 | 22,620 | 22,545 | 22,610 | +90 | +0.4% | 522 |
2023/08/25 | 22,500 | 22,575 | 22,500 | 22,520 | +45 | +0.2% | 242 |
2023/08/24 | 22,400 | 22,475 | 22,395 | 22,475 | +115 | +0.5% | 182 |
2023/08/23 | 22,320 | 22,385 | 22,320 | 22,360 | -20 | -0.1% | 222 |
2023/08/22 | 22,360 | 22,395 | 22,360 | 22,380 | +45 | +0.2% | 317 |
2023/08/21 | 22,420 | 22,420 | 22,335 | 22,335 | -80 | -0.4% | 343 |
2023/08/18 | 22,440 | 22,440 | 22,385 | 22,415 | -50 | -0.2% | 426 |
2023/08/17 | 22,600 | 22,600 | 22,465 | 22,465 | -50 | -0.2% | 333 |
2023/08/16 | 22,450 | 22,545 | 22,450 | 22,515 | +35 | +0.2% | 646 |
2023/08/15 | 22,480 | 22,520 | 22,480 | 22,480 | ±0 | ±0% | 567 |
2023/08/14 | 22,535 | 22,535 | 22,450 | 22,480 | -110 | -0.5% | 28,848 |
2023/08/10 | 22,515 | 22,595 | 22,515 | 22,590 | +60 | +0.3% | 1,129 |
2023/08/09 | 22,410 | 22,530 | 22,410 | 22,530 | +45 | +0.2% | 56,394 |
2023/08/08 | 22,225 | 22,495 | 22,225 | 22,485 | +260 | +1.2% | 6,463 |
2023/08/07 | 22,300 | 22,300 | 22,175 | 22,225 | +120 | +0.5% | 1,129 |
2023/08/04 | 22,150 | 22,150 | 22,085 | 22,105 | -230 | -1% | 980 |
2023/08/03 | 22,460 | 22,460 | 22,315 | 22,335 | -50 | -0.2% | 5,586 |
2023/08/02 | 22,400 | 22,445 | 22,330 | 22,385 | -55 | -0.2% | 272 |
2023/08/01 | 22,455 | 22,470 | 22,360 | 22,440 | +220 | +1% | 1,244 |
2023/07/31 | 22,120 | 22,265 | 22,085 | 22,220 | +375 | +1.7% | 1,456 |
2023/07/28 | 21,865 | 22,105 | 21,595 | 21,845 | -375 | -1.7% | 3,731 |
2023/07/27 | 22,295 | 22,295 | 22,100 | 22,220 | -65 | -0.3% | 2,167 |
2023/07/26 | 22,270 | 22,300 | 22,245 | 22,285 | -85 | -0.4% | 497 |
2023/07/25 | 22,425 | 22,425 | 22,350 | 22,370 | -55 | -0.2% | 163 |
2023/07/24 | 22,545 | 22,545 | 22,380 | 22,425 | +160 | +0.7% | 460 |
2023/07/21 | 22,275 | 22,320 | 22,140 | 22,265 | -60 | -0.3% | 295 |
2023/07/20 | 22,375 | 22,375 | 22,200 | 22,325 | +100 | +0.4% | 818 |
2023/07/19 | 22,105 | 22,230 | 22,105 | 22,225 | +210 | +1% | 1,061 |
2023/07/18 | 22,175 | 22,175 | 22,015 | 22,015 | +55 | +0.3% | 1,518 |
2023/07/14 | 22,100 | 22,100 | 21,895 | 21,960 | -10 | ±0% | 26,191 |
2023/07/13 | 21,860 | 21,970 | 21,860 | 21,970 | +70 | +0.3% | 500 |
151~
200
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