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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 22,300 | 22,400 | 22,300 | 22,400 | +185 | +0.8% | 464 |
2023/05/11 | 22,200 | 22,250 | 22,190 | 22,215 | -100 | -0.4% | 514 |
2023/05/10 | 22,240 | 22,315 | 22,240 | 22,315 | +65 | +0.3% | 89,899 |
2023/05/09 | 22,350 | 22,350 | 22,235 | 22,250 | -75 | -0.3% | 453 |
2023/05/08 | 22,495 | 22,495 | 22,310 | 22,325 | -255 | -1.1% | 765 |
2023/05/02 | 22,500 | 22,590 | 22,380 | 22,580 | +5 | ±0% | 134,606 |
2023/05/01 | 22,375 | 22,615 | 22,375 | 22,575 | +350 | +1.6% | 36,057 |
2023/04/28 | 22,105 | 22,235 | 21,900 | 22,225 | +135 | +0.6% | 40,768 |
2023/04/27 | 22,110 | 22,110 | 22,050 | 22,090 | -20 | -0.1% | 569 |
2023/04/26 | 22,120 | 22,140 | 22,095 | 22,110 | -30 | -0.1% | 85 |
2023/04/25 | 22,000 | 22,140 | 22,000 | 22,140 | +135 | +0.6% | 271 |
2023/04/24 | 22,025 | 22,025 | 21,855 | 22,005 | +70 | +0.3% | 25,189 |
2023/04/21 | 22,035 | 22,035 | 21,930 | 21,935 | -35 | -0.2% | 556 |
2023/04/20 | 21,990 | 22,000 | 21,960 | 21,970 | +25 | +0.1% | 76 |
2023/04/19 | 21,930 | 21,945 | 21,890 | 21,945 | +15 | +0.1% | 755 |
2023/04/18 | 21,985 | 21,985 | 21,800 | 21,930 | -55 | -0.3% | 1,287 |
2023/04/17 | 21,900 | 21,990 | 21,900 | 21,985 | +130 | +0.6% | 3,594 |
2023/04/14 | 21,975 | 21,975 | 21,820 | 21,855 | -185 | -0.8% | 2,621 |
2023/04/13 | 22,075 | 22,075 | 22,015 | 22,040 | ±0 | ±0% | 247 |
2023/04/12 | 22,120 | 22,120 | 22,030 | 22,040 | +40 | +0.2% | 792 |
2023/04/11 | 22,015 | 22,070 | 22,000 | 22,000 | +40 | +0.2% | 1,274 |
2023/04/10 | 21,995 | 21,995 | 21,900 | 21,960 | +25 | +0.1% | 1,256 |
2023/04/07 | 21,920 | 21,935 | 21,880 | 21,935 | +65 | +0.3% | 362 |
2023/04/06 | 21,940 | 21,940 | 21,785 | 21,870 | +80 | +0.4% | 290 |
2023/04/05 | 21,915 | 21,915 | 21,790 | 21,790 | -120 | -0.5% | 3,252 |
2023/04/04 | 21,855 | 21,910 | 21,795 | 21,910 | +70 | +0.3% | 646 |
2023/04/03 | 21,855 | 21,855 | 21,730 | 21,840 | +140 | +0.6% | 1,678 |
2023/03/31 | 21,580 | 21,765 | 21,580 | 21,700 | +120 | +0.6% | 2,567 |
2023/03/30 | 21,615 | 21,615 | 21,565 | 21,580 | +105 | +0.5% | 208 |
2023/03/29 | 21,365 | 21,475 | 21,340 | 21,475 | +75 | +0.4% | 4,245 |
2023/03/28 | 21,465 | 21,470 | 21,365 | 21,400 | -185 | -0.9% | 4,519 |
2023/03/27 | 21,600 | 21,645 | 21,575 | 21,585 | +55 | +0.3% | 388 |
2023/03/24 | 21,660 | 21,660 | 21,485 | 21,530 | +10 | ±0% | 400 |
2023/03/23 | 21,710 | 21,710 | 21,440 | 21,520 | -15 | -0.1% | 6,134 |
2023/03/22 | 21,630 | 21,630 | 21,480 | 21,535 | -135 | -0.6% | 27,681 |
2023/03/20 | 21,765 | 21,765 | 21,615 | 21,670 | +30 | +0.1% | 27,006 |
2023/03/17 | 21,730 | 21,730 | 21,615 | 21,640 | -100 | -0.5% | 2,223 |
2023/03/16 | 21,795 | 21,820 | 21,700 | 21,740 | +15 | +0.1% | 4,816 |
2023/03/15 | 21,795 | 21,795 | 21,660 | 21,725 | -55 | -0.3% | 440 |
2023/03/14 | 21,740 | 21,790 | 21,640 | 21,780 | +140 | +0.6% | 817 |
2023/03/13 | 21,730 | 21,815 | 21,555 | 21,640 | -175 | -0.8% | 27,274 |
2023/03/10 | 21,500 | 21,815 | 21,500 | 21,815 | +300 | +1.4% | 3,698 |
2023/03/09 | 21,585 | 21,585 | 21,505 | 21,515 | -130 | -0.6% | 328 |
2023/03/08 | 21,670 | 21,680 | 21,570 | 21,645 | +185 | +0.9% | 1,360 |
2023/03/07 | 21,525 | 21,525 | 21,405 | 21,460 | +55 | +0.3% | 302 |
2023/03/06 | 21,400 | 21,450 | 21,365 | 21,405 | +10 | ±0% | 281 |
2023/03/03 | 21,475 | 21,475 | 21,345 | 21,395 | -10 | ±0% | 846 |
2023/03/02 | 21,535 | 21,535 | 21,345 | 21,405 | -130 | -0.6% | 675 |
2023/03/01 | 21,535 | 21,540 | 21,485 | 21,535 | +10 | ±0% | 205 |
2023/02/28 | 21,600 | 21,600 | 21,500 | 21,525 | +40 | +0.2% | 5,254 |
251~
300
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