22,120
-80 (-0.36%)
株価：2025/04/18 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 23,340 | 23,355 | 23,245 | 23,275 | -65 | -0.3% | 1,188 |
| 2024/09/03 | 23,350 | 23,450 | 23,310 | 23,340 | +50 | +0.2% | 11,072 |
| 2024/09/02 | 23,285 | 23,370 | 23,260 | 23,290 | +155 | +0.7% | 14,747 |
| 2024/08/30 | 23,200 | 23,200 | 23,130 | 23,135 | -40 | -0.2% | 6,705 |
| 2024/08/29 | 23,220 | 23,220 | 23,120 | 23,175 | +35 | +0.2% | 120 |
| 2024/08/28 | 23,110 | 23,160 | 23,085 | 23,140 | -30 | -0.1% | 256 |
| 2024/08/27 | 23,265 | 23,265 | 23,170 | 23,170 | -70 | -0.3% | 126 |
| 2024/08/26 | 23,160 | 23,240 | 23,060 | 23,240 | -55 | -0.2% | 326 |
| 2024/08/23 | 23,345 | 23,375 | 23,250 | 23,295 | +15 | +0.1% | 659 |
| 2024/08/22 | 23,385 | 23,385 | 23,260 | 23,280 | -70 | -0.3% | 486 |
| 2024/08/21 | 23,405 | 23,405 | 23,260 | 23,350 | -120 | -0.5% | 215 |
| 2024/08/20 | 23,425 | 23,505 | 23,290 | 23,470 | +280 | +1.2% | 537 |
| 2024/08/19 | 23,630 | 23,630 | 23,190 | 23,190 | -515 | -2.2% | 649 |
| 2024/08/16 | 23,545 | 23,715 | 23,545 | 23,705 | +160 | +0.7% | 1,090 |
| 2024/08/15 | 23,500 | 23,590 | 23,500 | 23,545 | +85 | +0.4% | 228 |
| 2024/08/14 | 23,540 | 23,540 | 23,385 | 23,460 | +5 | ±0% | 518 |
| 2024/08/13 | 23,485 | 23,495 | 23,335 | 23,455 | -235 | -1% | 758 |
| 2024/08/09 | 23,415 | 23,690 | 23,255 | 23,690 | +395 | +1.7% | 40,626 |
| 2024/08/08 | 23,345 | 23,345 | 23,170 | 23,295 | -95 | -0.4% | 486 |
| 2024/08/07 | 23,000 | 23,465 | 23,000 | 23,390 | +85 | +0.4% | 4,764 |
| 2024/08/06 | 23,265 | 23,380 | 23,065 | 23,305 | +255 | +1.1% | 2,909 |
| 2024/08/05 | 23,465 | 23,465 | 22,900 | 23,050 | -560 | -2.4% | 6,510 |
| 2024/08/02 | 23,400 | 23,695 | 23,350 | 23,610 | +70 | +0.3% | 1,477 |
| 2024/08/01 | 23,605 | 23,605 | 23,390 | 23,540 | -335 | -1.4% | 1,300 |
| 2024/07/31 | 23,725 | 24,010 | 23,000 | 23,875 | -175 | -0.7% | 1,837 |
| 2024/07/30 | 23,985 | 24,050 | 23,910 | 24,050 | +175 | +0.7% | 400 |
| 2024/07/29 | 24,050 | 24,050 | 23,845 | 23,875 | +75 | +0.3% | 232 |
| 2024/07/26 | 23,780 | 23,825 | 23,745 | 23,800 | +195 | +0.8% | 1,605 |
| 2024/07/25 | 23,655 | 23,765 | 23,545 | 23,605 | -315 | -1.3% | 2,846 |
| 2024/07/24 | 24,010 | 24,110 | 23,880 | 23,920 | -290 | -1.2% | 2,420 |
| 2024/07/23 | 24,290 | 24,365 | 24,180 | 24,210 | -100 | -0.4% | 170 |
| 2024/07/22 | 24,435 | 24,435 | 24,310 | 24,310 | -125 | -0.5% | 400 |
| 2024/07/19 | 24,310 | 24,435 | 24,310 | 24,435 | +125 | +0.5% | 418 |
| 2024/07/18 | 24,330 | 24,335 | 24,090 | 24,310 | -265 | -1.1% | 1,179 |
| 2024/07/17 | 24,565 | 24,655 | 24,565 | 24,575 | -50 | -0.2% | 1,134 |
| 2024/07/16 | 24,610 | 24,625 | 24,450 | 24,625 | -20 | -0.1% | 1,405 |
| 2024/07/12 | 24,625 | 24,665 | 24,520 | 24,645 | -265 | -1.1% | 1,413 |
| 2024/07/11 | 24,900 | 24,920 | 24,845 | 24,910 | +55 | +0.2% | 1,090 |
| 2024/07/10 | 25,000 | 25,000 | 24,810 | 24,855 | +85 | +0.3% | 136 |
| 2024/07/09 | 25,200 | 25,200 | 24,745 | 24,770 | -425 | -1.7% | 2,221 |
| 2024/07/08 | 25,585 | 25,585 | 25,115 | 25,195 | +110 | +0.4% | 1,388 |
| 2024/07/05 | 25,195 | 25,195 | 25,030 | 25,085 | -110 | -0.4% | 649 |
| 2024/07/04 | 25,290 | 25,290 | 25,125 | 25,195 | +115 | +0.5% | 697 |
| 2024/07/03 | 25,020 | 25,085 | 25,020 | 25,080 | +25 | +0.1% | 450 |
| 2024/07/02 | 24,960 | 25,060 | 24,950 | 25,055 | -80 | -0.3% | 7,749 |
| 2024/07/01 | 25,100 | 25,135 | 24,955 | 25,135 | -15 | -0.1% | 6,638 |
| 2024/06/28 | 25,075 | 25,170 | 25,075 | 25,150 | +135 | +0.5% | 173 |
| 2024/06/27 | 25,030 | 25,045 | 24,980 | 25,015 | -30 | -0.1% | 305 |
| 2024/06/26 | 25,265 | 25,265 | 25,025 | 25,045 | -10 | ±0% | 292 |
| 2024/06/25 | 25,285 | 25,285 | 25,020 | 25,055 | -5 | ±0% | 284 |
151～
200
件表示中 / 1731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
