5,160
-11 (-0.21%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,166 | 5,166 | 5,135 | 5,160 | -11 | -0.2% | 110 |
| 2024/11/21 | 5,132 | 5,171 | 5,132 | 5,171 | -8 | -0.2% | 20 |
| 2024/11/20 | 5,207 | 5,207 | 5,161 | 5,179 | +42 | +0.8% | 40 |
| 2024/11/19 | 5,137 | 5,137 | 5,137 | 5,137 | -12 | -0.2% | 100 |
| 2024/11/18 | 5,203 | 5,203 | 5,131 | 5,149 | -61 | -1.2% | 290 |
| 2024/11/15 | 5,197 | 5,216 | 5,197 | 5,210 | +18 | +0.3% | 530 |
| 2024/11/14 | 5,185 | 5,195 | 5,185 | 5,192 | +40 | +0.8% | 60 |
| 2024/11/13 | 5,149 | 5,157 | 5,149 | 5,152 | +38 | +0.7% | 8,860 |
| 2024/11/12 | 5,140 | 5,140 | 5,114 | 5,114 | -23 | -0.4% | 50 |
| 2024/11/11 | 5,136 | 5,137 | 5,136 | 5,137 | +43 | +0.8% | 20 |
| 2024/11/08 | 5,129 | 5,129 | 5,094 | 5,094 | -39 | -0.8% | 40 |
| 2024/11/07 | 5,299 | 5,299 | 5,133 | 5,133 | -42 | -0.8% | 360 |
| 2024/11/06 | 5,175 | 5,175 | 5,175 | 5,175 | +45 | +0.9% | 40 |
| 2024/11/05 | 5,200 | 5,200 | 5,120 | 5,130 | +3 | +0.1% | 110 |
| 2024/11/01 | 5,197 | 5,197 | 5,112 | 5,127 | -17 | -0.3% | 280 |
| 2024/10/31 | 5,180 | 5,180 | 5,144 | 5,144 | -14 | -0.3% | 210 |
| 2024/10/30 | 5,151 | 5,159 | 5,151 | 5,158 | +12 | +0.2% | 180 |
| 2024/10/29 | 5,152 | 5,155 | 5,146 | 5,146 | -16 | -0.3% | 210 |
| 2024/10/28 | 5,148 | 5,168 | 5,142 | 5,162 | +58 | +1.1% | 19,850 |
| 2024/10/25 | 5,117 | 5,118 | 5,104 | 5,104 | -18 | -0.4% | 130 |
| 2024/10/24 | 5,130 | 5,137 | 5,122 | 5,122 | +9 | +0.2% | 40,090 |
| 2024/10/23 | 5,084 | 5,115 | 5,084 | 5,113 | +39 | +0.8% | 160 |
| 2024/10/22 | 5,055 | 5,074 | 5,055 | 5,074 | +50 | +1% | 150 |
| 2024/10/21 | 5,028 | 5,028 | 5,024 | 5,024 | -23 | -0.5% | 20 |
| 2024/10/18 | 5,043 | 5,047 | 5,043 | 5,047 | +13 | +0.3% | 70 |
| 2024/10/17 | 5,051 | 5,051 | 5,022 | 5,034 | +19 | +0.4% | 30 |
| 2024/10/16 | 5,018 | 5,026 | 5,012 | 5,015 | -19 | -0.4% | 80 |
| 2024/10/15 | 5,050 | 5,050 | 5,023 | 5,034 | +34 | +0.7% | 170 |
| 2024/10/11 | 5,040 | 5,040 | 5,000 | 5,000 | -26 | -0.5% | 150 |
| 2024/10/10 | 5,000 | 5,026 | 5,000 | 5,026 | +37 | +0.7% | 110 |
| 2024/10/09 | 4,989 | 4,989 | 4,989 | 4,989 | +16 | +0.3% | 10 |
| 2024/10/08 | 4,980 | 4,980 | 4,971 | 4,973 | -19 | -0.4% | 70 |
| 2024/10/07 | 4,985 | 4,994 | 4,985 | 4,992 | +74 | +1.5% | 290 |
| 2024/10/04 | 4,974 | 4,974 | 4,918 | 4,918 | -30 | -0.6% | 230 |
| 2024/10/03 | 4,917 | 4,958 | 4,917 | 4,948 | +101 | +2.1% | 70 |
| 2024/10/02 | 4,929 | 4,929 | 4,840 | 4,847 | -12 | -0.2% | 330 |
| 2024/10/01 | 4,778 | 4,859 | 4,778 | 4,859 | +74 | +1.5% | 570 |
| 2024/09/30 | 4,815 | 4,815 | 4,785 | 4,785 | -142 | -2.9% | 270 |
| 2024/09/27 | 4,901 | 4,927 | 4,901 | 4,927 | +53 | +1.1% | 80 |
| 2024/09/26 | 4,858 | 4,938 | 4,858 | 4,874 | - | - | 350 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 4,850 | 4,850 | 4,830 | 4,850 | +64 | +1.3% | 200 |
| 2024/09/20 | 4,786 | 4,786 | 4,786 | 4,786 | -21 | -0.4% | 20 |
| 2024/09/19 | 4,824 | 4,825 | 4,807 | 4,807 | +50 | +1.1% | 100 |
| 2024/09/18 | 4,763 | 4,763 | 4,757 | 4,757 | +28 | +0.6% | 130 |
| 2024/09/17 | 4,735 | 4,735 | 4,720 | 4,729 | -6 | -0.1% | 130 |
| 2024/09/13 | 4,759 | 4,759 | 4,735 | 4,735 | -52 | -1.1% | 90 |
| 2024/09/12 | 4,736 | 4,787 | 4,736 | 4,787 | +51 | +1.1% | 130 |
| 2024/09/11 | 4,821 | 4,821 | 4,736 | 4,736 | -70 | -1.5% | 340 |
| 2024/09/10 | 4,855 | 4,855 | 4,806 | 4,806 | +21 | +0.4% | 30 |
1～
50
件表示中 / 278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
