4,971
+33 (+0.67%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/03/07 | 5,083 | 5,083 | 4,933 | 4,933 | -167 | -3.3% | 1,100 |
| 2025/03/06 | 4,992 | 5,100 | 4,976 | 5,100 | +88 | +1.8% | 220 |
| 2025/03/05 | 5,006 | 5,016 | 5,006 | 5,012 | +30 | +0.6% | 540 |
| 2025/03/04 | 5,023 | 5,023 | 4,980 | 4,982 | -41 | -0.8% | 130 |
| 2025/03/03 | 5,035 | 5,035 | 5,016 | 5,023 | +28 | +0.6% | 260 |
| 2025/02/28 | 4,994 | 5,010 | 4,985 | 4,995 | +12 | +0.2% | 230 |
| 2025/02/27 | 4,979 | 4,986 | 4,966 | 4,983 | -5 | -0.1% | 1,100 |
| 2025/02/26 | 4,989 | 4,989 | 4,965 | 4,988 | -1 | ±0% | 27,250 |
| 2025/02/25 | 5,015 | 5,015 | 4,988 | 4,989 | -25 | -0.5% | 680 |
| 2025/02/21 | 5,002 | 5,014 | 4,983 | 5,014 | +5 | +0.1% | 690 |
| 2025/02/20 | 5,083 | 5,083 | 5,009 | 5,009 | -48 | -0.9% | 1,770 |
| 2025/02/19 | 5,083 | 5,083 | 5,056 | 5,057 | -4 | -0.1% | 200 |
| 2025/02/18 | 5,045 | 5,061 | 5,045 | 5,061 | +14 | +0.3% | 150 |
| 2025/02/17 | 5,180 | 5,180 | 5,047 | 5,047 | -33 | -0.6% | 300 |
| 2025/02/14 | 5,122 | 5,122 | 5,075 | 5,080 | -53 | -1% | 190 |
| 2025/02/13 | 5,188 | 5,188 | 5,127 | 5,133 | +25 | +0.5% | 4,920 |
| 2025/02/12 | 5,154 | 5,154 | 5,089 | 5,108 | +54 | +1.1% | 60 |
| 2025/02/10 | 5,042 | 5,149 | 5,042 | 5,054 | +12 | +0.2% | 450 |
| 2025/02/07 | 5,090 | 5,147 | 5,028 | 5,042 | -91 | -1.8% | 450 |
| 2025/02/06 | 5,154 | 5,154 | 5,118 | 5,133 | -28 | -0.5% | 510 |
| 2025/02/05 | 5,324 | 5,324 | 5,154 | 5,161 | -67 | -1.3% | 740 |
| 2025/02/04 | 5,300 | 5,300 | 5,213 | 5,228 | -9 | -0.2% | 550 |
| 2025/02/03 | 5,297 | 5,297 | 5,227 | 5,237 | -60 | -1.1% | 750 |
| 2025/01/31 | 5,298 | 5,298 | 5,181 | 5,297 | +94 | +1.8% | 350 |
| 2025/01/30 | 5,264 | 5,264 | 5,195 | 5,203 | -20 | -0.4% | 330 |
| 2025/01/29 | 5,250 | 5,250 | 5,223 | 5,223 | -14 | -0.3% | 270 |
| 2025/01/28 | 5,288 | 5,288 | 5,210 | 5,237 | +6 | +0.1% | 30,120 |
| 2025/01/27 | 5,313 | 5,313 | 5,225 | 5,231 | +18 | +0.3% | 25,650 |
| 2025/01/24 | 5,321 | 5,321 | 5,213 | 5,213 | -46 | -0.9% | 3,160 |
| 2025/01/23 | 5,320 | 5,320 | 5,253 | 5,259 | +22 | +0.4% | 200 |
| 2025/01/22 | 5,235 | 5,237 | 5,229 | 5,237 | -6 | -0.1% | 1,280 |
1～
50
件表示中 / 365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
