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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 13,055 | 13,070 | 13,030 | 13,040 | -100 | -0.8% | 2,692 |
| 2024/10/25 | 13,115 | 13,140 | 13,100 | 13,140 | +35 | +0.3% | 11,995 |
| 2024/10/24 | 13,105 | 13,105 | 13,065 | 13,105 | +10 | +0.1% | 1,005 |
| 2024/10/23 | 13,120 | 13,120 | 13,090 | 13,095 | -25 | -0.2% | 1,647 |
| 2024/10/22 | 13,185 | 13,185 | 13,115 | 13,120 | -130 | -1% | 6,447 |
| 2024/10/21 | 13,300 | 13,300 | 13,225 | 13,250 | +10 | +0.1% | 2,757 |
| 2024/10/18 | 13,255 | 13,255 | 13,230 | 13,240 | -45 | -0.3% | 4,000 |
| 2024/10/17 | 13,320 | 13,325 | 13,275 | 13,285 | +5 | ±0% | 9,719 |
| 2024/10/16 | 13,315 | 13,320 | 13,275 | 13,280 | +60 | +0.5% | 10,955 |
| 2024/10/15 | 13,265 | 13,325 | 13,215 | 13,220 | -45 | -0.3% | 1,572 |
| 2024/10/11 | 13,230 | 13,360 | 13,200 | 13,265 | +10 | +0.1% | 3,999 |
| 2024/10/10 | 13,295 | 13,295 | 13,250 | 13,255 | -50 | -0.4% | 993 |
| 2024/10/09 | 13,315 | 13,320 | 13,300 | 13,305 | -25 | -0.2% | 1,956 |
| 2024/10/08 | 13,265 | 13,330 | 13,265 | 13,330 | -20 | -0.1% | 1,317 |
| 2024/10/07 | 13,360 | 13,360 | 13,260 | 13,350 | -140 | -1% | 7,691 |
| 2024/10/04 | 13,500 | 13,515 | 13,485 | 13,490 | -55 | -0.4% | 2,499 |
| 2024/10/03 | 13,555 | 13,560 | 13,535 | 13,545 | -65 | -0.5% | 3,644 |
| 2024/10/02 | 13,610 | 13,615 | 13,590 | 13,610 | +35 | +0.3% | 573 |
| 2024/10/01 | 13,600 | 13,600 | 13,555 | 13,575 | -25 | -0.2% | 1,043 |
| 2024/09/30 | 13,575 | 13,605 | 13,575 | 13,600 | +45 | +0.3% | 731 |
| 2024/09/27 | 13,510 | 13,555 | 13,510 | 13,555 | +5 | ±0% | 22,776 |
| 2024/09/26 | 13,570 | 13,575 | 13,550 | 13,550 | -50 | -0.4% | 1,341 |
| 2024/09/25 | 13,575 | 13,620 | 13,575 | 13,600 | ±0 | ±0% | 1,078 |
| 2024/09/24 | 13,590 | 13,605 | 13,585 | 13,600 | -30 | -0.2% | 7,793 |
| 2024/09/20 | 13,590 | 13,655 | 13,590 | 13,630 | +20 | +0.1% | 1,823 |
| 2024/09/19 | 13,650 | 13,650 | 13,605 | 13,610 | -90 | -0.7% | 6,789 |
| 2024/09/18 | 13,715 | 13,715 | 13,685 | 13,700 | -15 | -0.1% | 3,358 |
| 2024/09/17 | 13,710 | 13,720 | 13,705 | 13,715 | +10 | +0.1% | 5,334 |
| 2024/09/13 | 13,675 | 13,705 | 13,675 | 13,705 | +20 | +0.1% | 3,307 |
| 2024/09/12 | 13,665 | 13,695 | 13,665 | 13,685 | -35 | -0.3% | 3,869 |
| 2024/09/11 | 13,700 | 13,735 | 13,690 | 13,720 | +75 | +0.5% | 4,581 |
| 2024/09/10 | 13,640 | 13,650 | 13,620 | 13,645 | +30 | +0.2% | 3,328 |
| 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 |
201～
250
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
