12,885
-15 (-0.12%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 14,545 | 14,545 | 14,450 | 14,495 | +85 | +0.6% | 38,351 |
| 2022/11/09 | 14,340 | 14,425 | 14,340 | 14,410 | +85 | +0.6% | 318 |
| 2022/11/08 | 14,365 | 14,365 | 14,300 | 14,325 | -75 | -0.5% | 951 |
| 2022/11/07 | 14,395 | 14,415 | 14,380 | 14,400 | -20 | -0.1% | 1,320 |
| 2022/11/04 | 14,450 | 14,450 | 14,380 | 14,420 | -100 | -0.7% | 1,331 |
| 2022/11/02 | 14,465 | 14,540 | 14,465 | 14,520 | -30 | -0.2% | 945 |
| 2022/11/01 | 14,525 | 14,565 | 14,515 | 14,550 | +30 | +0.2% | 8,593 |
| 2022/10/31 | 14,550 | 14,550 | 14,510 | 14,520 | -125 | -0.9% | 1,332 |
| 2022/10/28 | 14,650 | 14,690 | 14,645 | 14,645 | +70 | +0.5% | 1,989 |
| 2022/10/27 | 14,600 | 14,600 | 14,550 | 14,575 | +85 | +0.6% | 3,800 |
| 2022/10/26 | 14,555 | 14,555 | 14,450 | 14,490 | +140 | +1% | 79,941 |
| 2022/10/25 | 14,315 | 14,360 | 14,310 | 14,350 | -45 | -0.3% | 6,642 |
| 2022/10/24 | 14,440 | 14,440 | 14,325 | 14,395 | +125 | +0.9% | 3,323 |
| 2022/10/21 | 14,260 | 14,290 | 14,240 | 14,270 | -120 | -0.8% | 2,903 |
| 2022/10/20 | 14,450 | 14,450 | 14,360 | 14,390 | -130 | -0.9% | 2,099 |
| 2022/10/19 | 14,580 | 14,580 | 14,520 | 14,520 | -60 | -0.4% | 3,409 |
| 2022/10/18 | 14,570 | 14,595 | 14,540 | 14,580 | +10 | +0.1% | 472 |
| 2022/10/17 | 14,550 | 14,570 | 14,525 | 14,570 | -45 | -0.3% | 523 |
| 2022/10/14 | 14,665 | 14,665 | 14,565 | 14,615 | -25 | -0.2% | 626 |
| 2022/10/13 | 14,650 | 14,655 | 14,630 | 14,640 | +20 | +0.1% | 418 |
| 2022/10/12 | 14,570 | 14,625 | 14,570 | 14,620 | +75 | +0.5% | 20,249 |
| 2022/10/11 | 14,655 | 14,655 | 14,535 | 14,545 | -180 | -1.2% | 11,473 |
| 2022/10/07 | 14,795 | 14,795 | 14,725 | 14,725 | -135 | -0.9% | 17,088 |
| 2022/10/06 | 14,890 | 14,890 | 14,835 | 14,860 | -120 | -0.8% | 3,001 |
| 2022/10/05 | 15,040 | 15,040 | 14,975 | 14,980 | -20 | -0.1% | 1,379 |
| 2022/10/04 | 15,045 | 15,045 | 14,950 | 15,000 | +185 | +1.2% | 1,925 |
| 2022/10/03 | 14,805 | 14,985 | 14,745 | 14,815 | +10 | +0.1% | 1,845 |
| 2022/09/30 | 14,760 | 14,815 | 14,760 | 14,805 | +65 | +0.4% | 700 |
| 2022/09/29 | 14,810 | 14,880 | 14,740 | 14,740 | +165 | +1.1% | 1,469 |
| 2022/09/28 | 14,645 | 14,645 | 14,535 | 14,575 | -90 | -0.6% | 1,420 |
| 2022/09/27 | 14,700 | 14,710 | 14,550 | 14,665 | -155 | -1% | 6,830 |
| 2022/09/26 | 14,875 | 14,875 | 14,800 | 14,820 | -265 | -1.8% | 4,125 |
| 2022/09/22 | 15,085 | 15,110 | 15,065 | 15,085 | -20 | -0.1% | 167,371 |
| 2022/09/21 | 15,120 | 15,150 | 15,080 | 15,105 | -90 | -0.6% | 2,023 |
| 2022/09/20 | 15,200 | 15,200 | 15,180 | 15,195 | -45 | -0.3% | 4,420 |
| 2022/09/16 | 15,235 | 15,250 | 15,225 | 15,240 | -20 | -0.1% | 848 |
| 2022/09/15 | 15,345 | 15,345 | 15,255 | 15,260 | -15 | -0.1% | 2,573 |
| 2022/09/14 | 15,320 | 15,320 | 15,220 | 15,275 | -115 | -0.7% | 10,780 |
| 2022/09/13 | 15,350 | 15,390 | 15,350 | 15,390 | +15 | +0.1% | 331 |
| 2022/09/12 | 15,415 | 15,425 | 15,370 | 15,375 | -50 | -0.3% | 495 |
| 2022/09/09 | 15,415 | 15,435 | 15,385 | 15,425 | -80 | -0.5% | 2,092 |
| 2022/09/08 | 15,530 | 15,530 | 15,445 | 15,505 | +120 | +0.8% | 1,852 |
| 2022/09/07 | 15,440 | 15,440 | 15,340 | 15,385 | -110 | -0.7% | 97,481 |
| 2022/09/06 | 15,545 | 15,545 | 15,495 | 15,495 | -65 | -0.4% | 100,461 |
| 2022/09/05 | 15,650 | 15,650 | 15,550 | 15,560 | +80 | +0.5% | 3,354 |
| 2022/09/02 | 15,470 | 15,480 | 15,445 | 15,480 | -80 | -0.5% | 1,320 |
| 2022/09/01 | 15,605 | 15,605 | 15,520 | 15,560 | -95 | -0.6% | 8,732 |
| 2022/08/31 | 15,710 | 15,710 | 15,635 | 15,655 | -45 | -0.3% | 1,095 |
| 2022/08/30 | 15,710 | 15,740 | 15,680 | 15,700 | +5 | ±0% | 67,686 |
| 2022/08/29 | 15,785 | 15,785 | 15,660 | 15,695 | -45 | -0.3% | 1,178 |
501～
550
件表示中 / 1634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
