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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 13,655 | 13,655 | 13,580 | 13,615 | -25 | -0.2% | 1,600 |
| 2024/09/06 | 13,620 | 13,640 | 13,605 | 13,640 | +55 | +0.4% | 1,364 |
| 2024/09/05 | 13,580 | 13,600 | 13,565 | 13,585 | +65 | +0.5% | 4,327 |
| 2024/09/04 | 13,475 | 13,530 | 13,475 | 13,520 | +80 | +0.6% | 1,295 |
| 2024/09/03 | 13,450 | 13,460 | 13,435 | 13,440 | -5 | ±0% | 48,945 |
| 2024/09/02 | 13,470 | 13,470 | 13,435 | 13,445 | -35 | -0.3% | 1,932 |
| 2024/08/30 | 13,520 | 13,520 | 13,475 | 13,480 | -40 | -0.3% | 851 |
| 2024/08/29 | 13,530 | 13,530 | 13,500 | 13,520 | -10 | -0.1% | 879 |
| 2024/08/28 | 13,550 | 13,550 | 13,505 | 13,530 | ±0 | ±0% | 725 |
| 2024/08/27 | 13,550 | 13,550 | 13,515 | 13,530 | -20 | -0.1% | 891 |
| 2024/08/26 | 13,515 | 13,570 | 13,515 | 13,550 | +55 | +0.4% | 7,563 |
| 2024/08/23 | 13,530 | 13,530 | 13,490 | 13,495 | -55 | -0.4% | 2,136 |
| 2024/08/22 | 13,535 | 13,550 | 13,525 | 13,550 | +25 | +0.2% | 383 |
| 2024/08/21 | 13,555 | 13,585 | 13,525 | 13,525 | +65 | +0.5% | 2,606 |
| 2024/08/20 | 13,490 | 13,490 | 13,460 | 13,460 | -10 | -0.1% | 619 |
| 2024/08/19 | 13,450 | 13,485 | 13,440 | 13,470 | +20 | +0.1% | 2,068 |
| 2024/08/16 | 13,400 | 13,455 | 13,400 | 13,450 | -85 | -0.6% | 2,092 |
| 2024/08/15 | 13,505 | 13,535 | 13,505 | 13,535 | +10 | +0.1% | 12,603 |
| 2024/08/14 | 13,480 | 13,525 | 13,480 | 13,525 | +70 | +0.5% | 3,649 |
| 2024/08/13 | 13,435 | 13,455 | 13,430 | 13,455 | +65 | +0.5% | 5,462 |
| 2024/08/09 | 13,420 | 13,420 | 13,360 | 13,390 | -75 | -0.6% | 1,308 |
| 2024/08/08 | 13,450 | 13,465 | 13,430 | 13,465 | -10 | -0.1% | 820 |
| 2024/08/07 | 13,500 | 13,500 | 13,430 | 13,475 | -25 | -0.2% | 19,911 |
| 2024/08/06 | 13,530 | 13,535 | 13,495 | 13,500 | -145 | -1.1% | 10,190 |
| 2024/08/05 | 13,590 | 13,685 | 13,555 | 13,645 | +220 | +1.6% | 16,004 |
| 2024/08/02 | 13,390 | 13,430 | 13,345 | 13,425 | +95 | +0.7% | 82,013 |
| 2024/08/01 | 13,305 | 13,420 | 13,305 | 13,330 | +65 | +0.5% | 5,958 |
| 2024/07/31 | 13,235 | 13,265 | 13,235 | 13,265 | +60 | +0.5% | 1,247 |
| 2024/07/30 | 13,250 | 13,250 | 13,200 | 13,205 | -20 | -0.2% | 875 |
| 2024/07/29 | 13,165 | 13,245 | 13,165 | 13,225 | +60 | +0.5% | 1,410 |
| 2024/07/26 | 13,175 | 13,175 | 13,135 | 13,165 | +20 | +0.2% | 1,296 |
| 2024/07/25 | 13,025 | 13,145 | 13,025 | 13,145 | -15 | -0.1% | 2,059 |
| 2024/07/24 | 13,175 | 13,175 | 13,135 | 13,160 | -5 | ±0% | 1,272 |
| 2024/07/23 | 13,190 | 13,190 | 13,145 | 13,165 | -25 | -0.2% | 633 |
| 2024/07/22 | 13,245 | 13,245 | 13,100 | 13,190 | +15 | +0.1% | 1,118 |
| 2024/07/19 | 13,190 | 13,205 | 13,175 | 13,175 | -60 | -0.5% | 1,226 |
| 2024/07/18 | 13,255 | 13,255 | 13,210 | 13,235 | +5 | ±0% | 2,341 |
| 2024/07/17 | 13,215 | 13,235 | 13,215 | 13,230 | +15 | +0.1% | 830 |
| 2024/07/16 | 13,250 | 13,250 | 13,190 | 13,215 | +10 | +0.1% | 2,430 |
| 2024/07/12 | 13,115 | 13,205 | 13,115 | 13,205 | +90 | +0.7% | 1,663 |
| 2024/07/11 | 13,135 | 13,135 | 13,110 | 13,115 | ±0 | ±0% | 367 |
| 2024/07/10 | 13,135 | 13,135 | 13,100 | 13,115 | -20 | -0.2% | 766 |
| 2024/07/09 | 13,200 | 13,220 | 13,115 | 13,135 | -145 | -1.1% | 3,513 |
| 2024/07/08 | 13,300 | 13,305 | 13,270 | 13,280 | +65 | +0.5% | 12,242 |
| 2024/07/05 | 13,240 | 13,240 | 13,190 | 13,215 | -25 | -0.2% | 2,632 |
| 2024/07/04 | 13,215 | 13,245 | 13,205 | 13,240 | +105 | +0.8% | 2,215 |
| 2024/07/03 | 13,125 | 13,150 | 13,125 | 13,135 | ±0 | ±0% | 1,112 |
| 2024/07/02 | 13,130 | 13,140 | 13,110 | 13,135 | -50 | -0.4% | 2,292 |
| 2024/07/01 | 13,240 | 13,240 | 13,150 | 13,185 | -65 | -0.5% | 2,403 |
| 2024/06/28 | 13,260 | 13,270 | 13,235 | 13,250 | +15 | +0.1% | 310 |
51～
100
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
