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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 12,660 | 12,660 | 12,640 | 12,640 | -20 | -0.2% | 126 |
| 2025/06/10 | 12,620 | 12,660 | 12,620 | 12,660 | +50 | +0.4% | 49 |
| 2025/06/09 | 12,650 | 12,650 | 12,610 | 12,610 | -120 | -0.9% | 3,801 |
| 2025/06/06 | 12,735 | 12,735 | 12,720 | 12,730 | ±0 | ±0% | 1,069 |
| 2025/06/05 | 12,735 | 12,750 | 12,730 | 12,730 | +70 | +0.6% | 531 |
| 2025/06/04 | 12,670 | 12,685 | 12,660 | 12,660 | -40 | -0.3% | 205 |
| 2025/06/03 | 12,685 | 12,700 | 12,680 | 12,700 | +15 | +0.1% | 116 |
| 2025/06/02 | 12,705 | 12,705 | 12,685 | 12,685 | +5 | ±0% | 362 |
| 2025/05/30 | 12,705 | 12,705 | 12,675 | 12,680 | +80 | +0.6% | 347 |
| 2025/05/29 | 12,650 | 12,650 | 12,600 | 12,600 | -50 | -0.4% | 2,173 |
| 2025/05/28 | 12,680 | 12,680 | 12,645 | 12,650 | +5 | ±0% | 8,550 |
| 2025/05/27 | 12,600 | 12,645 | 12,600 | 12,645 | +70 | +0.6% | 314 |
| 2025/05/26 | 12,585 | 12,595 | 12,575 | 12,575 | -10 | -0.1% | 160 |
| 2025/05/23 | 12,570 | 12,610 | 12,570 | 12,585 | +45 | +0.4% | 665 |
| 2025/05/22 | 12,530 | 12,560 | 12,530 | 12,540 | -60 | -0.5% | 837 |
| 2025/05/21 | 12,650 | 12,650 | 12,600 | 12,600 | -60 | -0.5% | 37 |
| 2025/05/20 | 12,660 | 12,675 | 12,650 | 12,660 | +55 | +0.4% | 251 |
| 2025/05/19 | 12,620 | 12,645 | 12,600 | 12,605 | -105 | -0.8% | 24,149 |
| 2025/05/16 | 12,660 | 12,710 | 12,655 | 12,710 | +160 | +1.3% | 333 |
| 2025/05/15 | 12,600 | 12,600 | 12,550 | 12,550 | -75 | -0.6% | 2,817 |
| 2025/05/14 | 12,635 | 12,640 | 12,610 | 12,625 | -85 | -0.7% | 1,119 |
| 2025/05/13 | 12,670 | 12,710 | 12,630 | 12,710 | +30 | +0.2% | 447 |
| 2025/05/12 | 12,730 | 12,730 | 12,680 | 12,680 | -30 | -0.2% | 498 |
| 2025/05/09 | 12,740 | 12,805 | 12,710 | 12,710 | -75 | -0.6% | 4,413 |
| 2025/05/08 | 12,805 | 12,815 | 12,785 | 12,785 | +5 | ±0% | 4,692 |
| 2025/05/07 | 12,755 | 12,795 | 12,755 | 12,780 | -75 | -0.6% | 42,128 |
| 2025/05/02 | 12,860 | 12,870 | 12,825 | 12,855 | -30 | -0.2% | 1,511 |
| 2025/05/01 | 12,900 | 12,905 | 12,880 | 12,885 | +5 | ±0% | 5,581 |
| 2025/04/30 | 12,865 | 12,910 | 12,865 | 12,880 | +60 | +0.5% | 5,089 |
| 2025/04/28 | 12,800 | 12,835 | 12,800 | 12,820 | +55 | +0.4% | 765 |
| 2025/04/25 | 12,755 | 12,780 | 12,650 | 12,765 | +50 | +0.4% | 862 |
| 2025/04/24 | 12,780 | 12,780 | 12,715 | 12,715 | ±0 | ±0% | 435 |
| 2025/04/23 | 12,675 | 12,750 | 12,675 | 12,715 | +40 | +0.3% | 129 |
| 2025/04/22 | 12,690 | 12,710 | 12,665 | 12,675 | -50 | -0.4% | 1,148 |
| 2025/04/21 | 12,720 | 12,770 | 12,720 | 12,725 | -45 | -0.4% | 127 |
| 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 |
51～
100
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
