5,188
+26 (+0.50%)
株価：2024/05/08 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 5,172 | 5,232 | 5,169 | 5,188 | +26 | +0.5% | 7,590 |
| 2024/05/07 | 5,170 | 5,170 | 5,137 | 5,162 | -33 | -0.6% | 3,610 |
| 2024/05/02 | 5,223 | 5,223 | 5,193 | 5,195 | -77 | -1.5% | 1,430 |
| 2024/05/01 | 5,231 | 5,272 | 5,231 | 5,272 | +41 | +0.8% | 110 |
| 2024/04/30 | 5,267 | 5,271 | 5,210 | 5,231 | +33 | +0.6% | 2,410 |
| 2024/04/26 | 5,188 | 5,207 | 5,188 | 5,198 | +4 | +0.1% | 640 |
| 2024/04/25 | 5,183 | 5,194 | 5,182 | 5,194 | +32 | +0.6% | 2,060 |
| 2024/04/24 | 5,162 | 5,162 | 5,162 | 5,162 | - | - | 10 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 5,247 | 5,247 | 5,150 | 5,151 | +4 | +0.1% | 1,980 |
| 2024/04/19 | 5,131 | 5,148 | 5,130 | 5,147 | +9 | +0.2% | 440 |
| 2024/04/18 | 5,451 | 5,451 | 5,136 | 5,138 | -13 | -0.3% | 680 |
| 2024/04/17 | 5,148 | 5,151 | 5,147 | 5,151 | +9 | +0.2% | 340 |
| 2024/04/16 | 5,150 | 5,150 | 5,140 | 5,142 | +18 | +0.4% | 220 |
| 2024/04/15 | 5,119 | 5,124 | 5,103 | 5,124 | +32 | +0.6% | 220 |
| 2024/04/12 | 5,092 | 5,092 | 5,092 | 5,092 | +2 | ±0% | 10 |
| 2024/04/11 | 5,094 | 5,119 | 5,085 | 5,090 | +34 | +0.7% | 330 |
| 2024/04/10 | 5,057 | 5,057 | 5,056 | 5,056 | -6 | -0.1% | 90 |
| 2024/04/09 | 5,113 | 5,113 | 5,062 | 5,062 | +7 | +0.1% | 100 |
| 2024/04/08 | 5,055 | 5,055 | 5,055 | 5,055 | +14 | +0.3% | 30 |
| 2024/04/05 | 5,041 | 5,042 | 5,035 | 5,041 | -12 | -0.2% | 190 |
| 2024/04/04 | 5,053 | 5,053 | 5,053 | 5,053 | ±0 | ±0% | 20 |
| 2024/04/03 | 5,053 | 5,053 | 5,053 | 5,053 | ±0 | ±0% | 10 |
| 2024/04/02 | 5,046 | 5,055 | 5,046 | 5,053 | +14 | +0.3% | 120 |
| 2024/04/01 | 5,039 | 5,039 | 5,039 | 5,039 | -1 | ±0% | 20 |
| 2024/03/29 | 5,040 | 5,040 | 5,040 | 5,040 | +1 | ±0% | 10 |
| 2024/03/28 | 5,055 | 5,055 | 5,039 | 5,039 | -13 | -0.3% | 170 |
| 2024/03/27 | 5,042 | 5,055 | 5,042 | 5,052 | +11 | +0.2% | 170 |
| 2024/03/26 | 5,041 | 5,041 | 5,041 | 5,041 | +3 | +0.1% | 20 |
| 2024/03/25 | 5,043 | 5,043 | 5,034 | 5,038 | -6 | -0.1% | 430 |
| 2024/03/22 | 5,038 | 5,050 | 5,038 | 5,044 | +16 | +0.3% | 250 |
| 2024/03/21 | 5,060 | 5,060 | 5,005 | 5,028 | +37 | +0.7% | 11,310 |
| 2024/03/19 | 4,964 | 4,991 | 4,963 | 4,991 | +35 | +0.7% | 940 |
| 2024/03/18 | 4,912 | 4,964 | 4,912 | 4,956 | +25 | +0.5% | 110 |
| 2024/03/15 | 4,925 | 4,935 | 4,925 | 4,931 | +11 | +0.2% | 790 |
| 2024/03/14 | 4,920 | 4,920 | 4,920 | 4,920 | +21 | +0.4% | 90 |
| 2024/03/13 | 4,944 | 4,944 | 4,899 | 4,899 | -5 | -0.1% | 140 |
| 2024/03/12 | 4,886 | 4,904 | 4,886 | 4,904 | +26 | +0.5% | 30 |
| 2024/03/11 | 4,938 | 4,938 | 4,877 | 4,878 | -37 | -0.8% | 17,030 |
| 2024/03/08 | 4,923 | 4,923 | 4,904 | 4,915 | -22 | -0.4% | 660 |
| 2024/03/07 | 4,963 | 4,963 | 4,936 | 4,937 | -43 | -0.9% | 7,550 |
| 2024/03/06 | 4,990 | 4,990 | 4,980 | 4,980 | -17 | -0.3% | 20,160 |
| 2024/03/05 | 4,991 | 4,997 | 4,991 | 4,997 | +6 | +0.1% | 190 |
| 2024/03/04 | 4,996 | 4,996 | 4,984 | 4,991 | ±0 | ±0% | 10,370 |
| 2024/03/01 | 4,984 | 4,996 | 4,984 | 4,991 | +13 | +0.3% | 310 |
| 2024/02/29 | 5,005 | 5,005 | 4,971 | 4,978 | -20 | -0.4% | 52,730 |
| 2024/02/28 | 4,986 | 4,998 | 4,986 | 4,998 | +8 | +0.2% | 430 |
| 2024/02/27 | 4,996 | 4,996 | 4,990 | 4,990 | +2 | ±0% | 110 |
| 2024/02/26 | 4,993 | 4,993 | 4,986 | 4,988 | +4 | +0.1% | 720 |
| 2024/02/22 | 5,019 | 5,019 | 4,984 | 4,984 | +5 | +0.1% | 60 |
1～
50
件表示中 / 142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
