4,938
+42 (+0.86%)
株価：2025/08/22 13:15
15分ディレイ
上場Ｔｒａｃｅｒｓ 米国債０－２年ラダー（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,966 | 4,966 | 4,927 | 4,938 | +42 | +0.9% | 49 |
| 2025/08/21 | 4,897 | 4,902 | 4,896 | 4,896 | +3 | +0.1% | 419 |
| 2025/08/20 | 4,913 | 4,914 | 4,893 | 4,893 | -17 | -0.3% | 135 |
| 2025/08/19 | 4,916 | 4,916 | 4,910 | 4,910 | +12 | +0.2% | 51 |
| 2025/08/18 | 4,893 | 4,899 | 4,893 | 4,898 | +7 | +0.1% | 1,132 |
| 2025/08/15 | 4,907 | 4,907 | 4,888 | 4,891 | +31 | +0.6% | 2,957 |
| 2025/08/14 | 4,917 | 4,917 | 4,860 | 4,860 | -56 | -1.1% | 327 |
| 2025/08/13 | 4,925 | 4,925 | 4,907 | 4,916 | -9 | -0.2% | 166 |
| 2025/08/12 | 4,915 | 4,931 | 4,915 | 4,925 | +31 | +0.6% | 2,322 |
| 2025/08/08 | 4,876 | 4,894 | 4,876 | 4,894 | +7 | +0.1% | 390 |
| 2025/08/07 | 4,978 | 4,978 | 4,887 | 4,887 | -91 | -1.8% | 260 |
| 2025/08/06 | 4,984 | 4,984 | 4,978 | 4,978 | +8 | +0.2% | 180 |
| 2025/08/05 | 4,950 | 4,976 | 4,950 | 4,970 | -12 | -0.2% | 270 |
| 2025/08/04 | 4,980 | 4,982 | 4,968 | 4,982 | -81 | -1.6% | 175,210 |
| 2025/08/01 | 5,049 | 5,079 | 5,049 | 5,063 | +56 | +1.1% | 250 |
| 2025/07/31 | 5,010 | 5,026 | 5,007 | 5,007 | +23 | +0.5% | 60,750 |
| 2025/07/30 | 5,006 | 5,006 | 4,983 | 4,984 | -4 | -0.1% | 240 |
| 2025/07/29 | 5,000 | 5,002 | 4,988 | 4,988 | +17 | +0.3% | 350 |
| 2025/07/28 | 4,970 | 4,975 | 4,970 | 4,971 | +20 | +0.4% | 290 |
| 2025/07/25 | 4,930 | 4,960 | 4,930 | 4,951 | +39 | +0.8% | 90 |
| 2025/07/24 | 4,944 | 4,944 | 4,912 | 4,912 | -23 | -0.5% | 270 |
| 2025/07/23 | 4,950 | 4,950 | 4,925 | 4,935 | -29 | -0.6% | 460 |
| 2025/07/22 | 4,962 | 4,968 | 4,962 | 4,964 | -40 | -0.8% | 220 |
| 2025/07/18 | 4,995 | 5,004 | 4,994 | 5,004 | +4 | +0.1% | 6,350 |
| 2025/07/17 | 5,003 | 5,003 | 4,989 | 5,000 | -3 | -0.1% | 70 |
| 2025/07/16 | 4,993 | 5,012 | 4,993 | 5,003 | +40 | +0.8% | 650 |
| 2025/07/15 | 4,960 | 4,969 | 4,960 | 4,963 | +9 | +0.2% | 210 |
| 2025/07/14 | 4,955 | 4,955 | 4,942 | 4,954 | +15 | +0.3% | 270 |
| 2025/07/11 | 4,897 | 4,944 | 4,897 | 4,939 | +34 | +0.7% | 520 |
| 2025/07/10 | 4,901 | 4,905 | 4,901 | 4,905 | -37 | -0.7% | 150 |
| 2025/07/09 | 4,931 | 4,942 | 4,931 | 4,942 | +31 | +0.6% | 210 |
| 2025/07/08 | 4,902 | 4,920 | 4,902 | 4,911 | +41 | +0.8% | 2,280 |
| 2025/07/07 | 4,858 | 4,870 | 4,850 | 4,870 | +19 | +0.4% | 340 |
| 2025/07/04 | 4,850 | 4,865 | 4,850 | 4,851 | +16 | +0.3% | 580 |
| 2025/07/03 | 4,839 | 4,839 | 4,835 | 4,835 | ±0 | ±0% | 70 |
| 2025/07/02 | 4,839 | 4,839 | 4,828 | 4,835 | ±0 | ±0% | 2,120 |
| 2025/07/01 | 4,842 | 4,842 | 4,828 | 4,835 | -4 | -0.1% | 1,660 |
| 2025/06/30 | 4,853 | 4,860 | 4,837 | 4,839 | -13 | -0.3% | 320 |
| 2025/06/27 | 4,876 | 4,876 | 4,852 | 4,852 | -14 | -0.3% | 190 |
| 2025/06/26 | 4,866 | 4,866 | 4,866 | 4,866 | -7 | -0.1% | 160 |
| 2025/06/25 | 4,897 | 4,897 | 4,866 | 4,873 | -1 | ±0% | 190 |
| 2025/06/24 | 4,924 | 4,924 | 4,874 | 4,874 | -50 | -1% | 400 |
| 2025/06/23 | 4,898 | 4,924 | 4,898 | 4,924 | +48 | +1% | 380 |
| 2025/06/20 | 4,875 | 4,876 | 4,870 | 4,876 | +6 | +0.1% | 70 |
| 2025/06/19 | 4,827 | 4,870 | 4,827 | 4,870 | +12 | +0.2% | 120 |
| 2025/06/18 | 4,896 | 4,896 | 4,858 | 4,858 | -134 | -2.7% | 180 |
| 2025/06/17 | 4,843 | 4,992 | 4,843 | 4,992 | +150 | +3.1% | 1,160 |
| 2025/06/16 | 4,825 | 4,847 | 4,825 | 4,842 | +45 | +0.9% | 560 |
| 2025/06/13 | 4,838 | 4,838 | 4,790 | 4,797 | -27 | -0.6% | 1,410 |
| 2025/06/12 | 4,840 | 4,840 | 4,824 | 4,824 | -38 | -0.8% | 610 |
1～
50
件表示中 / 460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
