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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 15,490 | 15,490 | 15,360 | 15,485 | -65 | -0.4% | 6,751 |
| 2022/06/14 | 15,400 | 15,570 | 15,400 | 15,550 | -185 | -1.2% | 3,208 |
| 2022/06/13 | 15,810 | 15,810 | 15,695 | 15,735 | -180 | -1.1% | 42,745 |
| 2022/06/10 | 16,005 | 16,005 | 15,905 | 15,915 | -25 | -0.2% | 6,524 |
| 2022/06/09 | 15,990 | 15,990 | 15,910 | 15,940 | -40 | -0.3% | 1,434 |
| 2022/06/08 | 16,060 | 16,060 | 15,975 | 15,980 | +60 | +0.4% | 254 |
| 2022/06/07 | 16,010 | 16,010 | 15,895 | 15,920 | -145 | -0.9% | 5,125 |
| 2022/06/06 | 16,170 | 16,170 | 16,045 | 16,065 | -30 | -0.2% | 89 |
| 2022/06/03 | 16,160 | 16,160 | 16,075 | 16,095 | -60 | -0.4% | 210 |
| 2022/06/02 | 16,140 | 16,155 | 16,085 | 16,155 | +5 | ±0% | 5,292 |
| 2022/06/01 | 16,180 | 16,180 | 16,140 | 16,150 | -40 | -0.2% | 147 |
| 2022/05/31 | 16,315 | 16,315 | 16,165 | 16,190 | -85 | -0.5% | 85 |
| 2022/05/30 | 16,380 | 16,380 | 16,275 | 16,275 | -45 | -0.3% | 467 |
| 2022/05/27 | 16,350 | 16,350 | 16,290 | 16,320 | +25 | +0.2% | 454 |
| 2022/05/26 | 16,375 | 16,375 | 16,290 | 16,295 | +5 | ±0% | 361 |
| 2022/05/25 | 16,395 | 16,395 | 16,275 | 16,290 | +90 | +0.6% | 190 |
| 2022/05/24 | 16,180 | 16,200 | 16,180 | 16,200 | +20 | +0.1% | 105 |
| 2022/05/23 | 16,165 | 16,230 | 16,165 | 16,180 | -10 | -0.1% | 253 |
| 2022/05/20 | 16,200 | 16,200 | 16,145 | 16,190 | +80 | +0.5% | 176 |
| 2022/05/19 | 16,175 | 16,175 | 16,090 | 16,110 | +90 | +0.6% | 60,192 |
| 2022/05/18 | 16,045 | 16,045 | 15,995 | 16,020 | -70 | -0.4% | 60,288 |
| 2022/05/17 | 16,120 | 16,120 | 16,075 | 16,090 | -15 | -0.1% | 41,500 |
| 2022/05/16 | 16,115 | 16,115 | 16,030 | 16,105 | -5 | ±0% | 2,223 |
| 2022/05/13 | 16,200 | 16,200 | 16,110 | 16,110 | -35 | -0.2% | 167 |
| 2022/05/12 | 16,100 | 16,145 | 16,080 | 16,145 | +155 | +1% | 147 |
| 2022/05/11 | 16,045 | 16,045 | 15,990 | 15,990 | +60 | +0.4% | 131 |
| 2022/05/10 | 15,850 | 16,005 | 15,850 | 15,930 | +135 | +0.9% | 3,449 |
| 2022/05/09 | 15,805 | 15,835 | 15,775 | 15,795 | -100 | -0.6% | 50,313 |
| 2022/05/06 | 15,935 | 15,935 | 15,835 | 15,895 | -140 | -0.9% | 3,906 |
| 2022/05/02 | 16,155 | 16,155 | 16,025 | 16,035 | -165 | -1% | 274 |
| 2022/04/28 | 16,305 | 16,305 | 16,175 | 16,200 | -75 | -0.5% | 227 |
| 2022/04/27 | 16,300 | 16,355 | 16,275 | 16,275 | +105 | +0.6% | 830 |
| 2022/04/26 | 16,295 | 16,295 | 16,145 | 16,170 | +10 | +0.1% | 108 |
| 2022/04/25 | 16,115 | 16,165 | 16,100 | 16,160 | +140 | +0.9% | 117 |
| 2022/04/22 | 16,145 | 16,145 | 15,985 | 16,020 | -125 | -0.8% | 422 |
| 2022/04/21 | 16,095 | 16,170 | 16,095 | 16,145 | +100 | +0.6% | 302 |
| 2022/04/20 | 16,000 | 16,045 | 16,000 | 16,045 | -140 | -0.9% | 18,752 |
| 2022/04/19 | 16,190 | 16,190 | 16,180 | 16,185 | +15 | +0.1% | 19 |
| 2022/04/18 | 16,295 | 16,295 | 16,140 | 16,170 | -270 | -1.6% | 2,367 |
| 2022/04/15 | 16,400 | 16,460 | 16,400 | 16,440 | +30 | +0.2% | 17 |
| 2022/04/14 | 16,365 | 16,425 | 16,345 | 16,410 | +100 | +0.6% | 34,595 |
| 2022/04/13 | 16,255 | 16,325 | 16,255 | 16,310 | +110 | +0.7% | 109 |
| 2022/04/12 | 16,170 | 16,210 | 16,170 | 16,200 | -45 | -0.3% | 217 |
| 2022/04/11 | 16,390 | 16,390 | 16,240 | 16,245 | -145 | -0.9% | 8,113 |
| 2022/04/08 | 16,320 | 16,445 | 16,320 | 16,390 | -105 | -0.6% | 885 |
| 2022/04/07 | 16,405 | 16,525 | 16,405 | 16,495 | +75 | +0.5% | 1,687 |
| 2022/04/06 | 16,625 | 16,625 | 16,420 | 16,420 | -300 | -1.8% | 3,950 |
| 2022/04/05 | 16,845 | 16,845 | 16,715 | 16,720 | -10 | -0.1% | 6,247 |
| 2022/04/04 | 16,645 | 16,735 | 16,645 | 16,730 | -55 | -0.3% | 274 |
| 2022/04/01 | 16,865 | 16,865 | 16,765 | 16,785 | -25 | -0.1% | 32,007 |
601～
650
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
