23,995
+45 (+0.19%)
株価:2024/05/31 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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/27 | 21,495 | 21,510 | 21,355 | 21,485 | +130 | +0.6% | 2,662 |
2023/02/24 | 21,280 | 21,380 | 21,280 | 21,355 | +75 | +0.4% | 528 |
2023/02/22 | 21,410 | 21,410 | 21,250 | 21,280 | -85 | -0.4% | 908 |
2023/02/21 | 21,350 | 21,375 | 21,315 | 21,365 | +15 | +0.1% | 665 |
2023/02/20 | 21,360 | 21,495 | 21,335 | 21,350 | -10 | ±0% | 249 |
2023/02/17 | 21,415 | 21,415 | 21,280 | 21,360 | -25 | -0.1% | 1,138 |
2023/02/16 | 21,220 | 21,385 | 21,220 | 21,385 | +55 | +0.3% | 419 |
2023/02/15 | 21,290 | 21,335 | 21,240 | 21,330 | +120 | +0.6% | 641 |
2023/02/14 | 21,260 | 21,260 | 21,210 | 21,210 | +40 | +0.2% | 4,037 |
2023/02/13 | 21,220 | 21,220 | 21,075 | 21,170 | -40 | -0.2% | 1,116 |
2023/02/10 | 21,310 | 21,310 | 21,100 | 21,210 | -40 | -0.2% | 321 |
2023/02/09 | 21,205 | 21,295 | 21,205 | 21,250 | +70 | +0.3% | 28,156 |
2023/02/08 | 21,275 | 21,275 | 21,095 | 21,180 | -235 | -1.1% | 696 |
2023/02/07 | 21,645 | 21,645 | 21,385 | 21,415 | -60 | -0.3% | 272 |
2023/02/06 | 21,310 | 21,650 | 21,310 | 21,475 | +250 | +1.2% | 46,514 |
2023/02/03 | 21,230 | 21,250 | 21,200 | 21,225 | +90 | +0.4% | 268 |
2023/02/02 | 21,300 | 21,300 | 21,095 | 21,135 | -150 | -0.7% | 716 |
2023/02/01 | 21,320 | 21,320 | 21,210 | 21,285 | +65 | +0.3% | 212 |
2023/01/31 | 21,310 | 21,310 | 21,180 | 21,220 | ±0 | ±0% | 1,087 |
2023/01/30 | 21,485 | 21,485 | 21,115 | 21,220 | +40 | +0.2% | 35,536 |
2023/01/27 | 21,325 | 21,325 | 21,170 | 21,180 | -60 | -0.3% | 533 |
2023/01/26 | 21,345 | 21,345 | 21,195 | 21,240 | -135 | -0.6% | 474 |
2023/01/25 | 21,310 | 21,390 | 21,310 | 21,375 | +140 | +0.7% | 127 |
2023/01/24 | 21,310 | 21,320 | 21,235 | 21,235 | -15 | -0.1% | 393 |
2023/01/23 | 21,275 | 21,275 | 21,130 | 21,250 | +10 | ±0% | 925 |
2023/01/20 | 21,250 | 21,265 | 21,135 | 21,240 | +85 | +0.4% | 324 |
2023/01/19 | 21,180 | 21,235 | 21,155 | 21,155 | -180 | -0.8% | 95 |
2023/01/18 | 20,915 | 21,475 | 20,885 | 21,335 | +385 | +1.8% | 5,732 |
2023/01/17 | 21,040 | 21,040 | 20,930 | 20,950 | +115 | +0.6% | 444 |
2023/01/16 | 21,075 | 21,100 | 20,795 | 20,835 | -320 | -1.5% | 4,858 |
2023/01/13 | 21,305 | 21,305 | 21,085 | 21,155 | -270 | -1.3% | 23,765 |
2023/01/12 | 21,595 | 21,595 | 21,365 | 21,425 | +30 | +0.1% | 533 |
2023/01/11 | 21,630 | 21,630 | 21,370 | 21,395 | -40 | -0.2% | 259 |
2023/01/10 | 21,430 | 21,440 | 21,355 | 21,435 | -5 | ±0% | 3,278 |
2023/01/06 | 21,430 | 21,465 | 21,300 | 21,440 | -55 | -0.3% | 957 |
2023/01/05 | 21,280 | 21,525 | 21,280 | 21,495 | +250 | +1.2% | 1,410 |
2023/01/04 | 21,490 | 21,750 | 21,170 | 21,245 | -110 | -0.5% | 867 |
2022/12/30 | 21,570 | 21,570 | 21,315 | 21,355 | -80 | -0.4% | 1,363 |
2022/12/29 | 21,645 | 21,645 | 21,435 | 21,435 | -130 | -0.6% | 265 |
2022/12/28 | 21,460 | 21,585 | 21,425 | 21,565 | +80 | +0.4% | 406 |
2022/12/27 | 21,470 | 21,580 | 21,470 | 21,485 | +15 | +0.1% | 501 |
301~
350
件表示中 / 1515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