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 |
---|---|---|---|---|---|---|---|
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 |
2023/07/12 | 22,035 | 22,035 | 21,855 | 21,900 | -185 | -0.8% | 1,114 |
2023/07/11 | 22,130 | 22,130 | 22,010 | 22,085 | -115 | -0.5% | 3,066 |
2023/07/10 | 22,145 | 22,240 | 22,125 | 22,200 | -165 | -0.7% | 9,198 |
2023/07/07 | 22,515 | 22,515 | 22,355 | 22,365 | -500 | -2.2% | 1,594 |
2023/07/06 | 23,165 | 23,165 | 22,850 | 22,865 | -310 | -1.3% | 23,838 |
2023/07/05 | 23,300 | 23,300 | 23,160 | 23,175 | -25 | -0.1% | 171 |
2023/07/04 | 23,330 | 23,330 | 23,145 | 23,200 | -10 | ±0% | 7,757 |
2023/07/03 | 23,310 | 23,310 | 23,150 | 23,210 | -35 | -0.2% | 568 |
2023/06/30 | 23,295 | 23,295 | 23,220 | 23,245 | -175 | -0.7% | 1,132 |
2023/06/29 | 23,440 | 23,440 | 23,385 | 23,420 | +155 | +0.7% | 924 |
2023/06/28 | 23,245 | 23,265 | 23,225 | 23,265 | +20 | +0.1% | 949 |
2023/06/27 | 23,230 | 23,270 | 23,210 | 23,245 | ±0 | ±0% | 617 |
2023/06/26 | 23,270 | 23,270 | 23,215 | 23,245 | +110 | +0.5% | 468 |
2023/06/23 | 22,945 | 23,135 | 22,945 | 23,135 | +190 | +0.8% | 365 |
2023/06/22 | 22,850 | 22,980 | 22,850 | 22,945 | +10 | ±0% | 24,330 |
2023/06/21 | 22,995 | 22,995 | 22,880 | 22,935 | +80 | +0.4% | 377 |
2023/06/20 | 23,080 | 23,080 | 22,810 | 22,855 | +15 | +0.1% | 100,254 |
2023/06/19 | 23,090 | 23,090 | 22,760 | 22,840 | +85 | +0.4% | 2,174 |
2023/06/16 | 22,845 | 22,845 | 22,640 | 22,755 | +95 | +0.4% | 903 |
2023/06/15 | 22,460 | 22,680 | 22,460 | 22,660 | +115 | +0.5% | 1,237 |
2023/06/14 | 22,450 | 22,550 | 22,450 | 22,545 | -10 | ±0% | 712 |
2023/06/13 | 22,450 | 22,600 | 22,450 | 22,555 | +20 | +0.1% | 790 |
2023/06/12 | 22,645 | 22,645 | 22,370 | 22,535 | -5 | ±0% | 1,048 |
2023/06/09 | 22,585 | 22,585 | 22,480 | 22,540 | -20 | -0.1% | 50 |
2023/06/08 | 22,560 | 22,570 | 22,485 | 22,560 | -80 | -0.4% | 1,130 |
2023/06/07 | 22,600 | 22,680 | 22,600 | 22,640 | +40 | +0.2% | 131 |
2023/06/06 | 22,760 | 22,760 | 22,600 | 22,600 | -60 | -0.3% | 850 |
2023/06/05 | 22,725 | 22,725 | 22,640 | 22,660 | -45 | -0.2% | 2,491 |
2023/06/02 | 22,790 | 22,795 | 22,650 | 22,705 | +30 | +0.1% | 286 |
2023/06/01 | 22,725 | 22,730 | 22,230 | 22,675 | ±0 | ±0% | 1,482 |
2023/05/31 | 22,735 | 22,735 | 22,660 | 22,675 | -20 | -0.1% | 277 |
2023/05/30 | 22,680 | 22,695 | 22,595 | 22,695 | +100 | +0.4% | 257 |
2023/05/29 | 22,730 | 22,740 | 22,530 | 22,595 | +70 | +0.3% | 420 |
2023/05/26 | 22,480 | 22,525 | 22,460 | 22,525 | -55 | -0.2% | 176 |
2023/05/25 | 22,485 | 22,580 | 22,485 | 22,580 | +100 | +0.4% | 353 |
2023/05/24 | 22,575 | 22,575 | 22,480 | 22,480 | +10 | ±0% | 37,605 |
2023/05/23 | 22,480 | 22,515 | 22,445 | 22,470 | -10 | ±0% | 80,259 |
2023/05/22 | 22,500 | 22,500 | 22,235 | 22,480 | -115 | -0.5% | 31,879 |
2023/05/19 | 22,535 | 22,605 | 22,535 | 22,595 | +60 | +0.3% | 80,263 |
2023/05/18 | 22,670 | 22,670 | 22,530 | 22,535 | +20 | +0.1% | 1,844 |
2023/05/17 | 22,500 | 22,525 | 22,405 | 22,515 | +65 | +0.3% | 611 |
2023/05/16 | 22,490 | 22,490 | 22,405 | 22,450 | -45 | -0.2% | 170 |
2023/05/15 | 22,420 | 22,505 | 22,420 | 22,495 | +95 | +0.4% | 542 |
201~
250
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