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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 12,545 | 12,545 | 12,515 | 12,545 | -15 | -0.1% | 10,485 |
| 2025/02/03 | 12,535 | 12,570 | 12,520 | 12,560 | +25 | +0.2% | 622 |
| 2025/01/31 | 12,555 | 12,555 | 12,535 | 12,535 | -20 | -0.2% | 513 |
| 2025/01/30 | 12,560 | 12,560 | 12,540 | 12,555 | -20 | -0.2% | 340 |
| 2025/01/29 | 12,530 | 12,580 | 12,520 | 12,575 | +45 | +0.4% | 671 |
| 2025/01/28 | 12,555 | 12,555 | 12,525 | 12,530 | +25 | +0.2% | 363 |
| 2025/01/27 | 12,465 | 12,510 | 12,465 | 12,505 | +40 | +0.3% | 429 |
| 2025/01/24 | 12,475 | 12,495 | 12,445 | 12,465 | -10 | -0.1% | 432 |
| 2025/01/23 | 12,495 | 12,495 | 12,470 | 12,475 | -45 | -0.4% | 796 |
| 2025/01/22 | 12,515 | 12,520 | 12,485 | 12,520 | -25 | -0.2% | 399 |
| 2025/01/21 | 12,490 | 12,550 | 12,485 | 12,545 | +85 | +0.7% | 740 |
| 2025/01/20 | 12,475 | 12,490 | 12,460 | 12,460 | -20 | -0.2% | 265 |
| 2025/01/17 | 12,480 | 12,480 | 12,465 | 12,480 | +35 | +0.3% | 878 |
| 2025/01/16 | 12,425 | 12,445 | 12,425 | 12,445 | +125 | +1% | 2,496 |
| 2025/01/15 | 12,325 | 12,380 | 12,315 | 12,320 | -15 | -0.1% | 12,044 |
| 2025/01/14 | 12,335 | 12,345 | 12,320 | 12,335 | -70 | -0.6% | 33,434 |
| 2025/01/10 | 12,445 | 12,530 | 12,405 | 12,405 | -45 | -0.4% | 4,412 |
| 2025/01/09 | 12,440 | 12,670 | 12,420 | 12,450 | -175 | -1.4% | 5,780 |
| 2025/01/08 | 12,660 | 12,695 | 12,625 | 12,625 | -70 | -0.6% | 3,254 |
| 2025/01/07 | 12,680 | 12,700 | 12,665 | 12,695 | ±0 | ±0% | 1,757 |
| 2025/01/06 | 12,695 | 12,710 | 12,665 | 12,695 | -5 | ±0% | 1,145 |
| 2024/12/30 | 12,720 | 12,720 | 12,665 | 12,700 | -25 | -0.2% | 1,976 |
| 2024/12/27 | 12,685 | 12,725 | 12,685 | 12,725 | +25 | +0.2% | 1,286 |
| 2024/12/26 | 12,700 | 12,710 | 12,675 | 12,700 | ±0 | ±0% | 10,831 |
| 2024/12/25 | 12,685 | 12,720 | 12,685 | 12,700 | -20 | -0.2% | 4,105 |
| 2024/12/24 | 12,700 | 12,730 | 12,700 | 12,720 | -40 | -0.3% | 15,493 |
| 2024/12/23 | 12,755 | 12,770 | 12,750 | 12,760 | +30 | +0.2% | 10,946 |
| 2024/12/20 | 12,740 | 12,750 | 12,725 | 12,730 | -30 | -0.2% | 11,503 |
| 2024/12/19 | 12,805 | 13,020 | 12,755 | 12,760 | -155 | -1.2% | 11,040 |
| 2024/12/18 | 12,935 | 12,935 | 12,885 | 12,915 | ±0 | ±0% | 4,952 |
| 2024/12/17 | 12,890 | 12,915 | 12,890 | 12,915 | +15 | +0.1% | 6,519 |
| 2024/12/16 | 12,885 | 12,920 | 12,885 | 12,900 | -80 | -0.6% | 5,105 |
| 2024/12/13 | 12,940 | 12,990 | 12,940 | 12,980 | -15 | -0.1% | 848 |
| 2024/12/12 | 13,030 | 13,030 | 12,995 | 12,995 | -50 | -0.4% | 812 |
| 2024/12/11 | 13,040 | 13,050 | 13,040 | 13,045 | -60 | -0.5% | 1,843 |
| 2024/12/10 | 13,095 | 13,105 | 13,075 | 13,105 | -25 | -0.2% | 1,271 |
| 2024/12/09 | 13,135 | 13,135 | 13,115 | 13,130 | +25 | +0.2% | 551 |
| 2024/12/06 | 13,075 | 13,105 | 13,075 | 13,105 | +30 | +0.2% | 1,201 |
| 2024/12/05 | 13,095 | 13,095 | 13,060 | 13,075 | +20 | +0.2% | 1,057 |
| 2024/12/04 | 13,075 | 13,075 | 13,035 | 13,055 | -20 | -0.2% | 1,282 |
| 2024/12/03 | 13,085 | 13,090 | 13,050 | 13,075 | +25 | +0.2% | 839 |
| 2024/12/02 | 13,055 | 13,090 | 13,050 | 13,050 | -5 | ±0% | 951 |
| 2024/11/29 | 13,035 | 13,055 | 13,035 | 13,055 | +15 | +0.1% | 875 |
| 2024/11/28 | 13,040 | 13,040 | 13,000 | 13,040 | +35 | +0.3% | 321 |
| 2024/11/27 | 13,015 | 13,015 | 12,975 | 13,005 | -5 | ±0% | 1,287 |
| 2024/11/26 | 12,985 | 13,010 | 12,980 | 13,010 | +50 | +0.4% | 1,429 |
| 2024/11/25 | 12,905 | 12,960 | 12,905 | 12,960 | +75 | +0.6% | 652 |
| 2024/11/22 | 12,920 | 12,920 | 12,865 | 12,885 | -15 | -0.1% | 739 |
| 2024/11/21 | 12,895 | 12,900 | 12,885 | 12,900 | +10 | +0.1% | 197 |
| 2024/11/20 | 12,900 | 12,905 | 12,880 | 12,890 | -5 | ±0% | 600 |
51～
100
件表示中 / 1731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
