23,900
-85 (-0.35%)
株価：2024/11/22 13:45
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 23,115 | 23,125 | 23,065 | 23,105 | +10 | ±0% | 24,733 |
| 2024/01/29 | 23,105 | 23,140 | 23,095 | 23,095 | -20 | -0.1% | 1,285 |
| 2024/01/26 | 23,005 | 23,115 | 23,005 | 23,115 | +110 | +0.5% | 249 |
| 2024/01/25 | 22,950 | 23,005 | 22,925 | 23,005 | -85 | -0.4% | 343 |
| 2024/01/24 | 23,110 | 23,115 | 23,055 | 23,090 | -25 | -0.1% | 24,335 |
| 2024/01/23 | 23,070 | 23,165 | 23,070 | 23,115 | +15 | +0.1% | 980 |
| 2024/01/22 | 23,090 | 23,120 | 23,065 | 23,100 | -20 | -0.1% | 90,362 |
| 2024/01/19 | 23,175 | 23,175 | 22,995 | 23,120 | -15 | -0.1% | 414 |
| 2024/01/18 | 23,105 | 23,150 | 23,105 | 23,135 | +5 | ±0% | 120,783 |
| 2024/01/17 | 22,980 | 23,130 | 22,980 | 23,130 | +150 | +0.7% | 925 |
| 2024/01/16 | 22,990 | 23,005 | 22,915 | 22,980 | +40 | +0.2% | 1,461 |
| 2024/01/15 | 22,900 | 22,940 | 22,860 | 22,940 | +80 | +0.3% | 544 |
| 2024/01/12 | 22,860 | 22,880 | 22,820 | 22,860 | +40 | +0.2% | 604 |
| 2024/01/11 | 22,695 | 22,850 | 22,695 | 22,820 | +110 | +0.5% | 697 |
| 2024/01/10 | 22,585 | 22,730 | 22,585 | 22,710 | +145 | +0.6% | 450 |
| 2024/01/09 | 22,655 | 22,655 | 22,495 | 22,565 | -535 | -2.3% | 5,850 |
| 2024/01/05 | 23,060 | 23,120 | 23,060 | 23,100 | +25 | +0.1% | 1,026 |
| 2024/01/04 | 22,970 | 23,075 | 22,915 | 23,075 | +270 | +1.2% | 3,421 |
| 2023/12/29 | 22,790 | 22,855 | 22,790 | 22,805 | -50 | -0.2% | 343 |
| 2023/12/28 | 22,905 | 22,905 | 22,840 | 22,855 | -70 | -0.3% | 359 |
| 2023/12/27 | 22,890 | 22,940 | 22,890 | 22,925 | +45 | +0.2% | 601 |
| 2023/12/26 | 22,885 | 22,890 | 22,840 | 22,880 | -10 | ±0% | 741 |
| 2023/12/25 | 22,885 | 22,945 | 22,800 | 22,890 | +5 | ±0% | 359 |
| 2023/12/22 | 22,955 | 22,955 | 22,810 | 22,885 | -125 | -0.5% | 1,344 |
| 2023/12/21 | 23,140 | 23,140 | 23,010 | 23,010 | -30 | -0.1% | 577 |
| 2023/12/20 | 23,000 | 23,075 | 22,985 | 23,040 | +105 | +0.5% | 995 |
| 2023/12/19 | 22,875 | 22,955 | 22,780 | 22,935 | +120 | +0.5% | 14,396 |
| 2023/12/18 | 22,725 | 22,815 | 22,725 | 22,815 | +115 | +0.5% | 784 |
| 2023/12/15 | 22,835 | 22,905 | 22,650 | 22,700 | +90 | +0.4% | 965 |
| 2023/12/14 | 22,800 | 22,800 | 22,545 | 22,610 | -205 | -0.9% | 972 |
| 2023/12/13 | 22,785 | 22,845 | 22,785 | 22,815 | +15 | +0.1% | 1,777 |
| 2023/12/12 | 22,790 | 22,860 | 22,780 | 22,800 | +40 | +0.2% | 441 |
| 2023/12/11 | 22,735 | 22,760 | 22,670 | 22,760 | +80 | +0.4% | 349 |
| 2023/12/08 | 22,740 | 22,740 | 22,455 | 22,680 | -345 | -1.5% | 3,046 |
| 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 |
201～
250
件表示中 / 1633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
