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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/19 | 12,870 | 12,895 | 12,870 | 12,895 | +20 | +0.2% | 543 |
| 2024/11/18 | 12,830 | 12,875 | 12,830 | 12,875 | +35 | +0.3% | 1,121 |
| 2024/11/15 | 12,820 | 12,845 | 12,820 | 12,840 | +5 | ±0% | 1,577 |
| 2024/11/14 | 12,785 | 12,840 | 12,785 | 12,835 | -20 | -0.2% | 3,727 |
| 2024/11/13 | 12,850 | 12,875 | 12,835 | 12,855 | -95 | -0.7% | 2,947 |
| 2024/11/12 | 12,935 | 12,975 | 12,935 | 12,950 | +10 | +0.1% | 872 |
| 2024/11/11 | 12,950 | 12,955 | 12,935 | 12,940 | -25 | -0.2% | 1,833 |
| 2024/11/08 | 12,950 | 12,965 | 12,935 | 12,965 | +80 | +0.6% | 1,278 |
| 2024/11/07 | 12,860 | 12,890 | 12,860 | 12,885 | +5 | ±0% | 4,780 |
| 2024/11/06 | 13,080 | 13,080 | 12,830 | 12,880 | -215 | -1.6% | 19,529 |
| 2024/11/05 | 13,085 | 13,095 | 12,995 | 13,095 | +60 | +0.5% | 1,959 |
| 2024/11/01 | 13,030 | 13,035 | 13,005 | 13,035 | ±0 | ±0% | 1,615 |
| 2024/10/31 | 13,035 | 13,035 | 13,000 | 13,035 | -30 | -0.2% | 3,603 |
| 2024/10/30 | 13,000 | 13,100 | 13,000 | 13,065 | +20 | +0.2% | 874 |
| 2024/10/29 | 13,055 | 13,055 | 13,035 | 13,045 | +5 | ±0% | 404 |
151～
200
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
