4,788
-15 (-0.31%)
株価：2025/05/22 13:23
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,800 | 4,800 | 4,788 | 4,788 | -15 | -0.3% | 210 |
| 2025/05/21 | 4,829 | 4,829 | 4,803 | 4,803 | -23 | -0.5% | 100 |
| 2025/05/20 | 4,849 | 4,854 | 4,826 | 4,826 | -22 | -0.5% | 360 |
| 2025/05/19 | 4,849 | 4,850 | 4,848 | 4,848 | -3 | -0.1% | 280 |
| 2025/05/16 | 4,851 | 4,858 | 4,851 | 4,851 | +12 | +0.2% | 1,470 |
| 2025/05/15 | 4,899 | 4,899 | 4,839 | 4,839 | -72 | -1.5% | 200 |
| 2025/05/14 | 4,954 | 4,954 | 4,911 | 4,911 | -23 | -0.5% | 270 |
| 2025/05/13 | 4,946 | 4,946 | 4,934 | 4,934 | +58 | +1.2% | 280 |
| 2025/05/12 | 4,872 | 4,876 | 4,872 | 4,876 | +68 | +1.4% | 300 |
| 2025/05/09 | 4,851 | 4,927 | 4,808 | 4,808 | -10 | -0.2% | 1,280 |
| 2025/05/08 | 4,805 | 4,818 | 4,805 | 4,818 | +1 | ±0% | 380 |
| 2025/05/07 | 4,909 | 4,909 | 4,783 | 4,817 | -75 | -1.5% | 2,360 |
| 2025/05/02 | 4,900 | 4,909 | 4,890 | 4,892 | +45 | +0.9% | 160 |
| 2025/05/01 | 4,873 | 4,873 | 4,817 | 4,847 | +44 | +0.9% | 2,050 |
| 2025/04/30 | 4,879 | 4,879 | 4,790 | 4,803 | -21 | -0.4% | 90 |
| 2025/04/28 | 4,888 | 4,888 | 4,823 | 4,824 | +1 | ±0% | 2,360 |
| 2025/04/25 | 4,809 | 4,823 | 4,801 | 4,823 | +23 | +0.5% | 1,630 |
| 2025/04/24 | 4,815 | 4,815 | 4,800 | 4,800 | +30 | +0.6% | 130 |
| 2025/04/23 | 4,844 | 4,844 | 4,770 | 4,770 | +66 | +1.4% | 70 |
| 2025/04/22 | 4,721 | 4,735 | 4,704 | 4,704 | -29 | -0.6% | 90 |
| 2025/04/21 | 4,783 | 4,799 | 4,729 | 4,733 | -50 | -1% | 590 |
| 2025/04/18 | 4,785 | 4,785 | 4,783 | 4,783 | -8 | -0.2% | 140 |
| 2025/04/17 | 4,765 | 4,792 | 4,765 | 4,791 | -40 | -0.8% | 110 |
| 2025/04/16 | 4,867 | 4,867 | 4,782 | 4,831 | +33 | +0.7% | 300 |
| 2025/04/15 | 4,852 | 4,852 | 4,796 | 4,798 | +16 | +0.3% | 1,730 |
| 2025/04/14 | 4,835 | 4,835 | 4,782 | 4,782 | -24 | -0.5% | 340 |
| 2025/04/11 | 4,845 | 4,845 | 4,797 | 4,806 | -109 | -2.2% | 1,240 |
| 2025/04/10 | 4,935 | 4,935 | 4,914 | 4,915 | +42 | +0.9% | 240 |
| 2025/04/09 | 4,949 | 4,949 | 4,861 | 4,873 | -80 | -1.6% | 1,020 |
| 2025/04/08 | 5,000 | 5,000 | 4,949 | 4,953 | -139 | -2.7% | 12,140 |
| 2025/04/07 | 4,850 | 5,092 | 4,850 | 5,092 | +121 | +2.4% | 185,420 |
| 2025/04/04 | 4,930 | 4,971 | 4,893 | 4,971 | +33 | +0.7% | 850 |
| 2025/04/03 | 5,001 | 5,001 | 4,938 | 4,938 | -92 | -1.8% | 880 |
| 2025/04/02 | 5,006 | 5,030 | 5,006 | 5,030 | +4 | +0.1% | 150 |
| 2025/04/01 | 5,017 | 5,026 | 5,017 | 5,026 | +34 | +0.7% | 250 |
| 2025/03/31 | 5,051 | 5,051 | 4,987 | 4,992 | -59 | -1.2% | 530 |
| 2025/03/28 | 5,060 | 5,063 | 5,051 | 5,051 | +22 | +0.4% | 28,210 |
| 2025/03/27 | 5,035 | 5,035 | 5,029 | 5,029 | -6 | -0.1% | 120 |
| 2025/03/26 | 5,035 | 5,035 | 5,035 | 5,035 | ±0 | ±0% | 10 |
| 2025/03/25 | 5,071 | 5,071 | 5,035 | 5,035 | +22 | +0.4% | 320 |
| 2025/03/24 | 4,991 | 5,079 | 4,991 | 5,013 | +18 | +0.4% | 320 |
| 2025/03/21 | 5,035 | 5,035 | 4,981 | 4,995 | -3 | -0.1% | 210 |
| 2025/03/19 | 5,091 | 5,091 | 4,998 | 4,998 | -10 | -0.2% | 360 |
| 2025/03/18 | 5,029 | 5,053 | 5,003 | 5,008 | +24 | +0.5% | 80 |
| 2025/03/17 | 4,994 | 4,994 | 4,972 | 4,984 | +15 | +0.3% | 110 |
| 2025/03/14 | 4,980 | 4,980 | 4,964 | 4,969 | +29 | +0.6% | 110 |
| 2025/03/13 | 4,964 | 4,964 | 4,940 | 4,940 | -17 | -0.3% | 80 |
| 2025/03/12 | 4,957 | 4,957 | 4,957 | 4,957 | +34 | +0.7% | 10 |
| 2025/03/11 | 4,939 | 4,939 | 4,909 | 4,923 | -16 | -0.3% | 470 |
| 2025/03/10 | 4,940 | 4,993 | 4,920 | 4,939 | +6 | +0.1% | 350 |
1～
50
件表示中 / 396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
