12,600
+45 (+0.36%)
株価：2025/08/25 09:51
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 16,305 | 16,305 | 16,260 | 16,260 | -30 | -0.2% | 614 |
| 2022/07/29 | 16,300 | 16,300 | 16,235 | 16,290 | +175 | +1.1% | 190,032 |
| 2022/07/28 | 16,130 | 16,150 | 16,110 | 16,115 | +45 | +0.3% | 346 |
| 2022/07/27 | 16,075 | 16,095 | 16,070 | 16,070 | -30 | -0.2% | 6,422 |
| 2022/07/26 | 16,115 | 16,125 | 16,085 | 16,100 | ±0 | ±0% | 341 |
| 2022/07/25 | 16,195 | 16,195 | 16,080 | 16,100 | +125 | +0.8% | 1,380 |
| 2022/07/22 | 15,955 | 15,995 | 15,945 | 15,975 | +160 | +1% | 1,110 |
| 2022/07/21 | 15,755 | 15,825 | 15,755 | 15,815 | ±0 | ±0% | 79,747 |
| 2022/07/20 | 15,855 | 15,895 | 15,780 | 15,815 | -45 | -0.3% | 1,187 |
| 2022/07/19 | 15,915 | 15,915 | 15,845 | 15,860 | -45 | -0.3% | 2,921 |
| 2022/07/15 | 15,955 | 15,955 | 15,900 | 15,905 | +15 | +0.1% | 192 |
| 2022/07/14 | 16,010 | 16,010 | 15,865 | 15,890 | +25 | +0.2% | 60 |
| 2022/07/13 | 15,940 | 15,940 | 15,840 | 15,865 | +15 | +0.1% | 341 |
| 2022/07/12 | 15,850 | 15,880 | 15,845 | 15,850 | +120 | +0.8% | 137 |
| 2022/07/11 | 15,735 | 15,755 | 15,700 | 15,730 | -105 | -0.7% | 353 |
| 2022/07/08 | 15,880 | 15,930 | 15,810 | 15,835 | -95 | -0.6% | 404 |
| 2022/07/07 | 16,040 | 16,040 | 15,910 | 15,930 | -310 | -1.9% | 623 |
| 2022/07/06 | 16,250 | 16,250 | 16,200 | 16,240 | +180 | +1.1% | 32,420 |
| 2022/07/05 | 16,210 | 16,210 | 16,035 | 16,060 | -105 | -0.6% | 266 |
| 2022/07/04 | 16,200 | 16,260 | 16,145 | 16,165 | +30 | +0.2% | 1,572 |
| 2022/07/01 | 15,995 | 16,140 | 15,960 | 16,135 | +275 | +1.7% | 879 |
| 2022/06/30 | 15,975 | 15,975 | 15,860 | 15,860 | +35 | +0.2% | 164 |
| 2022/06/29 | 15,780 | 15,825 | 15,745 | 15,825 | +75 | +0.5% | 572 |
| 2022/06/28 | 15,775 | 15,775 | 15,715 | 15,750 | -55 | -0.3% | 1,416 |
| 2022/06/27 | 15,920 | 15,920 | 15,780 | 15,805 | -155 | -1% | 204 |
| 2022/06/24 | 15,895 | 15,960 | 15,815 | 15,960 | +200 | +1.3% | 97 |
| 2022/06/23 | 15,660 | 15,795 | 15,660 | 15,760 | +130 | +0.8% | 101 |
| 2022/06/22 | 15,700 | 15,700 | 15,585 | 15,630 | +30 | +0.2% | 7,260 |
| 2022/06/21 | 15,710 | 15,710 | 15,575 | 15,600 | -85 | -0.5% | 1,375 |
| 2022/06/20 | 15,575 | 15,705 | 15,575 | 15,685 | +30 | +0.2% | 391 |
| 2022/06/17 | 15,675 | 15,680 | 15,580 | 15,655 | +100 | +0.6% | 2,577 |
| 2022/06/16 | 15,665 | 15,665 | 15,475 | 15,555 | +70 | +0.5% | 616 |
| 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 |
751～
800
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
