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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 13,685 | 13,715 | 13,685 | 13,710 | ±0 | ±0% | 41,919 |
2023/12/07 | 13,750 | 13,750 | 13,680 | 13,710 | +30 | +0.2% | 93,477 |
2023/12/06 | 13,690 | 13,705 | 13,670 | 13,680 | +65 | +0.5% | 2,737 |
2023/12/05 | 13,570 | 13,635 | 13,550 | 13,615 | ±0 | ±0% | 16,470 |
2023/12/04 | 13,740 | 13,750 | 13,605 | 13,615 | +55 | +0.4% | 9,537 |
2023/12/01 | 13,565 | 13,570 | 13,525 | 13,560 | -30 | -0.2% | 14,299 |
2023/11/30 | 13,655 | 13,660 | 13,585 | 13,590 | -10 | -0.1% | 3,043 |
2023/11/29 | 13,505 | 13,600 | 13,505 | 13,600 | +125 | +0.9% | 3,491 |
2023/11/28 | 13,490 | 13,490 | 13,365 | 13,475 | +90 | +0.7% | 4,163 |
2023/11/27 | 13,395 | 13,420 | 13,360 | 13,385 | -20 | -0.1% | 2,398 |
2023/11/24 | 13,405 | 13,425 | 13,395 | 13,405 | -60 | -0.4% | 5,695 |
2023/11/22 | 13,525 | 13,525 | 13,450 | 13,465 | -20 | -0.1% | 8,213 |
2023/11/21 | 13,480 | 13,500 | 13,455 | 13,485 | +55 | +0.4% | 3,319 |
2023/11/20 | 13,500 | 13,540 | 13,405 | 13,430 | -10 | -0.1% | 7,985 |
2023/11/17 | 13,455 | 13,475 | 13,435 | 13,440 | +70 | +0.5% | 5,776 |
2023/11/16 | 13,435 | 13,460 | 13,360 | 13,370 | -95 | -0.7% | 5,836 |
2023/11/15 | 13,460 | 13,470 | 13,435 | 13,465 | +215 | +1.6% | 4,349 |
2023/11/14 | 13,300 | 13,300 | 13,235 | 13,250 | +15 | +0.1% | 575 |
2023/11/13 | 13,235 | 13,240 | 13,220 | 13,235 | -30 | -0.2% | 1,178 |
2023/11/10 | 13,305 | 13,305 | 13,230 | 13,265 | -115 | -0.9% | 1,068 |
2023/11/09 | 13,400 | 13,410 | 13,375 | 13,380 | +40 | +0.3% | 5,471 |
2023/11/08 | 13,385 | 13,385 | 13,315 | 13,340 | +55 | +0.4% | 1,938 |
2023/11/07 | 13,350 | 13,350 | 13,265 | 13,285 | -65 | -0.5% | 4,217 |
2023/11/06 | 13,395 | 13,445 | 13,305 | 13,350 | +130 | +1% | 8,676 |
2023/11/02 | 13,160 | 13,225 | 13,160 | 13,220 | +205 | +1.6% | 3,931 |
2023/11/01 | 13,035 | 13,035 | 12,995 | 13,015 | -40 | -0.3% | 5,663 |
2023/10/31 | 13,050 | 13,070 | 13,025 | 13,055 | -15 | -0.1% | 791 |
2023/10/30 | 13,065 | 13,070 | 13,030 | 13,070 | +5 | ±0% | 1,178 |
2023/10/27 | 13,055 | 13,070 | 13,050 | 13,065 | +105 | +0.8% | 908 |
2023/10/26 | 13,015 | 13,015 | 12,955 | 12,960 | -140 | -1.1% | 2,847 |
2023/10/25 | 13,120 | 13,120 | 13,085 | 13,100 | +10 | +0.1% | 8,362 |
2023/10/24 | 13,030 | 13,095 | 13,030 | 13,090 | +125 | +1% | 1,362 |
2023/10/23 | 12,970 | 12,990 | 12,945 | 12,965 | -35 | -0.3% | 3,293 |
2023/10/20 | 12,960 | 13,000 | 12,940 | 13,000 | +45 | +0.3% | 2,991 |
2023/10/19 | 12,960 | 13,000 | 12,955 | 12,955 | -150 | -1.1% | 16,102 |
2023/10/18 | 13,100 | 13,105 | 13,080 | 13,105 | -80 | -0.6% | 7,017 |
2023/10/17 | 13,230 | 13,230 | 13,170 | 13,185 | -85 | -0.6% | 2,574 |
2023/10/16 | 13,350 | 13,350 | 13,255 | 13,270 | +10 | +0.1% | 3,544 |
2023/10/13 | 13,220 | 13,280 | 13,220 | 13,260 | -115 | -0.9% | 70,102 |
2023/10/12 | 13,355 | 13,375 | 13,340 | 13,375 | +100 | +0.8% | 31,530 |
2023/10/11 | 13,260 | 13,305 | 13,260 | 13,275 | -25 | -0.2% | 5,390 |
2023/10/10 | 13,355 | 13,355 | 13,275 | 13,300 | +80 | +0.6% | 32,914 |
2023/10/06 | 13,230 | 13,230 | 13,195 | 13,220 | +5 | ±0% | 1,723 |
2023/10/05 | 13,180 | 13,220 | 13,180 | 13,215 | +125 | +1% | 22,261 |
2023/10/04 | 13,150 | 13,150 | 13,075 | 13,090 | -135 | -1% | 5,731 |
2023/10/03 | 13,230 | 13,255 | 13,215 | 13,225 | -100 | -0.8% | 4,716 |
2023/10/02 | 13,345 | 13,345 | 13,295 | 13,325 | -40 | -0.3% | 13,541 |
2023/09/29 | 13,325 | 13,365 | 13,325 | 13,365 | +45 | +0.3% | 3,307 |
2023/09/28 | 13,355 | 13,355 | 13,310 | 13,320 | -95 | -0.7% | 4,748 |
2023/09/27 | 13,380 | 13,420 | 13,380 | 13,415 | +35 | +0.3% | 1,907 |
101~
150
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