12,555
-30 (-0.24%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 14,810 | 14,830 | 14,805 | 14,820 | +5 | ±0% | 413 |
| 2022/12/26 | 14,805 | 14,865 | 14,805 | 14,815 | -65 | -0.4% | 911 |
| 2022/12/23 | 14,965 | 14,965 | 14,850 | 14,880 | -60 | -0.4% | 1,802 |
| 2022/12/22 | 14,985 | 14,985 | 14,900 | 14,940 | +70 | +0.5% | 948 |
| 2022/12/21 | 14,900 | 14,945 | 14,855 | 14,870 | -45 | -0.3% | 2,270 |
| 2022/12/20 | 15,065 | 15,065 | 14,850 | 14,915 | -160 | -1.1% | 6,545 |
| 2022/12/19 | 15,150 | 15,175 | 15,075 | 15,075 | -30 | -0.2% | 1,105 |
| 2022/12/16 | 15,190 | 15,190 | 15,105 | 15,105 | -15 | -0.1% | 1,535 |
| 2022/12/15 | 15,170 | 15,170 | 15,090 | 15,120 | +10 | +0.1% | 1,221 |
| 2022/12/14 | 15,045 | 15,130 | 15,045 | 15,110 | +125 | +0.8% | 1,771 |
| 2022/12/13 | 14,925 | 15,035 | 14,925 | 14,985 | -45 | -0.3% | 873 |
| 2022/12/12 | 14,925 | 15,035 | 14,925 | 15,030 | -120 | -0.8% | 38,159 |
| 2022/12/09 | 15,155 | 15,155 | 15,095 | 15,150 | -5 | ±0% | 9,826 |
| 2022/12/08 | 15,150 | 15,170 | 15,130 | 15,155 | +110 | +0.7% | 943 |
| 2022/12/07 | 15,075 | 15,085 | 15,020 | 15,045 | +35 | +0.2% | 11,176 |
| 2022/12/06 | 15,000 | 15,010 | 14,990 | 15,010 | -55 | -0.4% | 9,453 |
| 2022/12/05 | 15,060 | 15,070 | 15,040 | 15,065 | +5 | ±0% | 8,208 |
| 2022/12/02 | 15,130 | 15,130 | 15,035 | 15,060 | +75 | +0.5% | 4,056 |
| 2022/12/01 | 15,025 | 15,025 | 14,960 | 14,985 | +130 | +0.9% | 2,826 |
| 2022/11/30 | 14,880 | 14,880 | 14,825 | 14,855 | -25 | -0.2% | 569 |
| 2022/11/29 | 14,995 | 14,995 | 14,855 | 14,880 | -80 | -0.5% | 6,305 |
| 2022/11/28 | 14,920 | 15,100 | 14,905 | 14,960 | +35 | +0.2% | 2,747 |
| 2022/11/25 | 15,005 | 15,005 | 14,915 | 14,925 | +25 | +0.2% | 895 |
| 2022/11/24 | 14,950 | 14,950 | 14,865 | 14,900 | +120 | +0.8% | 1,078 |
| 2022/11/22 | 14,780 | 14,780 | 14,750 | 14,780 | -10 | -0.1% | 2,606 |
| 2022/11/21 | 14,820 | 14,820 | 14,755 | 14,790 | -45 | -0.3% | 887 |
| 2022/11/18 | 14,855 | 14,855 | 14,785 | 14,835 | -35 | -0.2% | 2,239 |
| 2022/11/17 | 14,875 | 14,900 | 14,855 | 14,870 | +105 | +0.7% | 1,340 |
| 2022/11/16 | 14,845 | 14,845 | 14,765 | 14,765 | +65 | +0.4% | 661 |
| 2022/11/15 | 14,740 | 14,740 | 14,675 | 14,700 | +10 | +0.1% | 2,369 |
| 2022/11/14 | 14,780 | 14,780 | 14,670 | 14,690 | -60 | -0.4% | 1,083 |
| 2022/11/11 | 14,665 | 14,775 | 14,665 | 14,750 | +255 | +1.8% | 1,815 |
| 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 |
651～
700
件表示中 / 1816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
