13,150
+45 (+0.34%)
株価：2024/05/10 14:57
20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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 13,340 | 13,400 | 13,340 | 13,395 | +60 | +0.4% | 3,048 |
| 2024/02/22 | 13,300 | 13,335 | 13,300 | 13,335 | -45 | -0.3% | 4,840 |
| 2024/02/21 | 13,370 | 13,380 | 13,345 | 13,380 | +60 | +0.5% | 30,531 |
| 2024/02/20 | 13,325 | 13,340 | 13,305 | 13,320 | -30 | -0.2% | 3,876 |
| 2024/02/19 | 13,385 | 13,385 | 13,335 | 13,350 | -20 | -0.1% | 1,143 |
| 2024/02/16 | 13,440 | 13,445 | 13,370 | 13,370 | -40 | -0.3% | 6,199 |
| 2024/02/15 | 13,350 | 13,415 | 13,350 | 13,410 | +60 | +0.4% | 1,662 |
| 2024/02/14 | 13,325 | 13,355 | 13,305 | 13,350 | -120 | -0.9% | 4,560 |
| 2024/02/13 | 13,485 | 13,485 | 13,460 | 13,470 | -35 | -0.3% | 4,850 |
| 2024/02/09 | 13,500 | 13,520 | 13,490 | 13,505 | -60 | -0.4% | 3,004 |
| 2024/02/08 | 13,565 | 13,565 | 13,550 | 13,565 | -35 | -0.3% | 736 |
| 2024/02/07 | 13,560 | 13,600 | 13,555 | 13,600 | +45 | +0.3% | 1,700 |
| 2024/02/06 | 13,535 | 13,565 | 13,520 | 13,555 | -50 | -0.4% | 7,225 |
| 2024/02/05 | 13,635 | 13,635 | 13,570 | 13,605 | -200 | -1.4% | 5,307 |
| 2024/02/02 | 13,805 | 13,810 | 13,775 | 13,805 | +55 | +0.4% | 4,395 |
| 2024/02/01 | 13,710 | 13,750 | 13,710 | 13,750 | +75 | +0.5% | 4,841 |
| 2024/01/31 | 13,645 | 13,675 | 13,630 | 13,675 | +40 | +0.3% | 5,185 |
| 2024/01/30 | 13,585 | 13,640 | 13,585 | 13,635 | +80 | +0.6% | 2,105 |
| 2024/01/29 | 13,545 | 13,555 | 13,535 | 13,555 | -30 | -0.2% | 2,261 |
| 2024/01/26 | 13,550 | 13,590 | 13,550 | 13,585 | +60 | +0.4% | 22,475 |
| 2024/01/25 | 13,510 | 13,540 | 13,495 | 13,525 | -45 | -0.3% | 1,572 |
| 2024/01/24 | 13,565 | 13,570 | 13,535 | 13,570 | -50 | -0.4% | 2,324 |
| 2024/01/23 | 13,600 | 13,620 | 13,575 | 13,620 | +45 | +0.3% | 776 |
| 2024/01/22 | 13,525 | 13,575 | 13,525 | 13,575 | +60 | +0.4% | 2,995 |
| 2024/01/19 | 13,570 | 13,590 | 13,505 | 13,515 | -75 | -0.6% | 92,341 |
| 2024/01/18 | 13,600 | 13,610 | 13,580 | 13,590 | -45 | -0.3% | 1,920 |
| 2024/01/17 | 13,670 | 13,670 | 13,615 | 13,635 | -70 | -0.5% | 2,868 |
| 2024/01/16 | 13,750 | 13,750 | 13,680 | 13,705 | -50 | -0.4% | 2,431 |
| 2024/01/15 | 13,755 | 13,760 | 13,725 | 13,755 | +35 | +0.3% | 1,578 |
| 2024/01/12 | 13,740 | 13,740 | 13,705 | 13,720 | +40 | +0.3% | 9,907 |
| 2024/01/11 | 13,675 | 13,680 | 13,630 | 13,680 | +20 | +0.1% | 32,237 |
| 2024/01/10 | 13,700 | 13,700 | 13,660 | 13,660 | -30 | -0.2% | 34,914 |
| 2024/01/09 | 13,700 | 13,745 | 13,600 | 13,690 | -210 | -1.5% | 19,384 |
| 2024/01/05 | 13,850 | 13,915 | 13,820 | 13,900 | -15 | -0.1% | 24,357 |
| 2024/01/04 | 13,980 | 13,980 | 13,895 | 13,915 | -80 | -0.6% | 15,782 |
| 2023/12/29 | 13,985 | 14,000 | 13,980 | 13,995 | -50 | -0.4% | 3,331 |
| 2023/12/28 | 14,015 | 14,045 | 14,015 | 14,045 | +85 | +0.6% | 1,315 |
| 2023/12/27 | 13,955 | 13,970 | 13,940 | 13,960 | +10 | +0.1% | 1,969 |
| 2023/12/26 | 13,970 | 13,970 | 13,945 | 13,950 | -20 | -0.1% | 748 |
| 2023/12/25 | 13,975 | 14,100 | 13,945 | 13,970 | ±0 | ±0% | 5,522 |
| 2023/12/22 | 13,985 | 13,985 | 13,935 | 13,970 | -15 | -0.1% | 2,628 |
| 2023/12/21 | 13,985 | 14,005 | 13,970 | 13,985 | +40 | +0.3% | 2,642 |
| 2023/12/20 | 13,905 | 13,945 | 13,905 | 13,945 | +35 | +0.3% | 1,436 |
| 2023/12/19 | 13,930 | 13,930 | 13,900 | 13,910 | -35 | -0.3% | 26,650 |
| 2023/12/18 | 13,945 | 13,945 | 13,905 | 13,945 | +30 | +0.2% | 68,473 |
| 2023/12/15 | 13,965 | 13,965 | 13,890 | 13,915 | -10 | -0.1% | 3,768 |
| 2023/12/14 | 13,870 | 13,975 | 13,840 | 13,925 | +260 | +1.9% | 50,533 |
| 2023/12/13 | 13,665 | 13,675 | 13,650 | 13,665 | +5 | ±0% | 541 |
| 2023/12/12 | 13,615 | 13,660 | 13,615 | 13,660 | +45 | +0.3% | 1,230 |
| 2023/12/11 | 13,665 | 13,665 | 13,600 | 13,615 | -95 | -0.7% | 3,576 |
51～
100
件表示中 / 1500件
類似銘柄と比較する
現在ご覧いただいている「上米債ＨＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
