上場インデックスファンド米国債券（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 12,830 | 12,855 | 12,740 | 12,770 | +5 | ±0% | 1,430 |
| 2025/04/17 | 12,750 | 12,800 | 12,745 | 12,765 | +15 | +0.1% | 183 |
| 2025/04/16 | 12,705 | 12,760 | 12,705 | 12,750 | +20 | +0.2% | 188 |
| 2025/04/15 | 12,730 | 12,760 | 12,710 | 12,730 | +105 | +0.8% | 484 |
| 2025/04/14 | 12,545 | 12,650 | 12,545 | 12,625 | -40 | -0.3% | 6,511 |
| 2025/04/11 | 12,740 | 12,740 | 12,625 | 12,665 | -120 | -0.9% | 1,792 |
| 2025/04/10 | 12,665 | 12,795 | 12,665 | 12,785 | +120 | +0.9% | 528 |
| 2025/04/09 | 12,805 | 12,805 | 12,610 | 12,665 | -240 | -1.9% | 9,275 |
| 2025/04/08 | 12,925 | 12,925 | 12,840 | 12,905 | -225 | -1.7% | 2,088 |
| 2025/04/07 | 13,195 | 13,195 | 13,055 | 13,130 | +75 | +0.6% | 4,126 |
| 2025/04/04 | 13,025 | 13,070 | 12,990 | 13,055 | +65 | +0.5% | 4,057 |
| 2025/04/03 | 13,000 | 13,000 | 12,955 | 12,990 | +135 | +1.1% | 1,683 |
| 2025/04/02 | 12,865 | 12,865 | 12,845 | 12,855 | -5 | ±0% | 499 |
| 2025/04/01 | 12,810 | 12,865 | 12,810 | 12,860 | -5 | ±0% | 6,116 |
| 2025/03/31 | 12,800 | 12,880 | 12,785 | 12,865 | +140 | +1.1% | 1,393 |
| 2025/03/28 | 12,715 | 12,730 | 12,705 | 12,725 | -90 | -0.7% | 3,641 |
| 2025/03/27 | 12,710 | 12,815 | 12,710 | 12,815 | +85 | +0.7% | 335 |
| 2025/03/26 | 12,715 | 12,745 | 12,715 | 12,730 | -40 | -0.3% | 550 |
| 2025/03/25 | 12,750 | 12,770 | 12,715 | 12,770 | -5 | ±0% | 624 |
| 2025/03/24 | 12,775 | 12,790 | 12,775 | 12,775 | -85 | -0.7% | 273 |
| 2025/03/21 | 12,760 | 12,860 | 12,760 | 12,860 | +80 | +0.6% | 2,988 |
| 2025/03/19 | 12,770 | 12,780 | 12,755 | 12,780 | +30 | +0.2% | 72 |
| 2025/03/18 | 12,735 | 12,765 | 12,735 | 12,750 | ±0 | ±0% | 619 |
| 2025/03/17 | 12,770 | 12,770 | 12,730 | 12,750 | -15 | -0.1% | 2,328 |
| 2025/03/14 | 12,810 | 12,810 | 12,760 | 12,765 | -45 | -0.4% | 297 |
| 2025/03/13 | 12,795 | 12,815 | 12,740 | 12,810 | +20 | +0.2% | 137 |
| 2025/03/12 | 12,800 | 12,800 | 12,780 | 12,790 | -60 | -0.5% | 166 |
| 2025/03/11 | 12,805 | 12,895 | 12,805 | 12,850 | +75 | +0.6% | 933 |
| 2025/03/10 | 12,805 | 12,805 | 12,760 | 12,775 | -30 | -0.2% | 216 |
| 2025/03/07 | 12,745 | 12,810 | 12,745 | 12,805 | +60 | +0.5% | 486 |
| 2025/03/06 | 12,780 | 12,780 | 12,710 | 12,745 | -70 | -0.5% | 965 |
| 2025/03/05 | 12,880 | 12,930 | 12,785 | 12,815 | -55 | -0.4% | 317 |
| 2025/03/04 | 12,815 | 12,920 | 12,815 | 12,870 | +60 | +0.5% | 6,637 |
| 2025/03/03 | 12,830 | 12,830 | 12,790 | 12,810 | -10 | -0.1% | 444 |
| 2025/02/28 | 12,785 | 12,825 | 12,785 | 12,820 | +60 | +0.5% | 1,411 |
| 2025/02/27 | 12,780 | 12,785 | 12,755 | 12,760 | +30 | +0.2% | 1,483 |
| 2025/02/26 | 12,740 | 12,770 | 12,725 | 12,730 | +50 | +0.4% | 13,547 |
| 2025/02/25 | 12,625 | 12,685 | 12,625 | 12,680 | +105 | +0.8% | 1,393 |
| 2025/02/21 | 12,550 | 12,595 | 12,550 | 12,575 | ±0 | ±0% | 449 |
| 2025/02/20 | 12,550 | 12,575 | 12,535 | 12,575 | +5 | ±0% | 418 |
| 2025/02/19 | 12,550 | 12,570 | 12,530 | 12,570 | +5 | ±0% | 3,594 |
| 2025/02/18 | 12,580 | 12,590 | 12,555 | 12,565 | -15 | -0.1% | 407 |
| 2025/02/17 | 12,565 | 12,590 | 12,565 | 12,580 | +35 | +0.3% | 408 |
| 2025/02/14 | 12,520 | 12,550 | 12,520 | 12,545 | +80 | +0.6% | 443 |
| 2025/02/13 | 12,495 | 12,495 | 12,465 | 12,465 | -55 | -0.4% | 411 |
| 2025/02/12 | 12,560 | 12,560 | 12,520 | 12,520 | -70 | -0.6% | 2,264 |
| 2025/02/10 | 12,620 | 12,620 | 12,580 | 12,590 | -40 | -0.3% | 241 |
| 2025/02/07 | 12,595 | 12,640 | 12,595 | 12,630 | -20 | -0.2% | 759 |
| 2025/02/06 | 12,650 | 12,660 | 12,635 | 12,650 | +80 | +0.6% | 1,597 |
| 2025/02/05 | 12,535 | 12,595 | 12,535 | 12,570 | +25 | +0.2% | 591 |
1～
50
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
