5,149
+59 (+1.16%)
株価：2024/05/17 14:22
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/21 | 5,019 | 5,019 | 4,974 | 4,979 | -9 | -0.2% | 140 |
| 2024/02/20 | 4,979 | 4,988 | 4,979 | 4,988 | +20 | +0.4% | 5,110 |
| 2024/02/19 | 4,974 | 4,974 | 4,968 | 4,968 | -11 | -0.2% | 3,760 |
| 2024/02/16 | 4,998 | 4,998 | 4,973 | 4,979 | -5 | -0.1% | 190 |
| 2024/02/15 | 5,000 | 5,000 | 4,984 | 4,984 | -3 | -0.1% | 60 |
| 2024/02/14 | 4,977 | 4,993 | 4,977 | 4,987 | +33 | +0.7% | 20,210 |
| 2024/02/13 | 4,956 | 4,956 | 4,954 | 4,954 | -2 | ±0% | 80 |
| 2024/02/09 | 4,958 | 4,958 | 4,956 | 4,956 | +28 | +0.6% | 20 |
| 2024/02/08 | 4,964 | 4,964 | 4,908 | 4,928 | -91 | -1.8% | 1,050 |
| 2024/02/07 | 5,021 | 5,021 | 5,012 | 5,019 | -12 | -0.2% | 830 |
| 2024/02/06 | 5,029 | 5,037 | 5,029 | 5,031 | +2 | ±0% | 1,000 |
| 2024/02/05 | 5,030 | 5,036 | 5,027 | 5,029 | +62 | +1.2% | 20,480 |
| 2024/02/02 | 4,977 | 4,977 | 4,964 | 4,967 | -16 | -0.3% | 40,960 |
| 2024/02/01 | 4,991 | 4,991 | 4,978 | 4,983 | -24 | -0.5% | 170 |
| 2024/01/31 | 5,022 | 5,022 | 4,990 | 5,007 | +12 | +0.2% | 250 |
| 2024/01/30 | 5,000 | 5,000 | 4,954 | 4,995 | -23 | -0.5% | 60 |
| 2024/01/29 | 5,021 | 5,023 | 5,018 | 5,018 | +9 | +0.2% | 70 |
| 2024/01/26 | 4,999 | 5,009 | 4,948 | 5,009 | +5 | +0.1% | 20,270 |
| 2024/01/25 | 5,000 | 5,004 | 4,997 | 5,004 | ±0 | ±0% | 150 |
| 2024/01/24 | 5,004 | 5,004 | 5,004 | 5,004 | -12 | -0.2% | 10 |
| 2024/01/23 | 5,022 | 5,022 | 5,012 | 5,016 | +10 | +0.2% | 1,110 |
| 2024/01/22 | 5,020 | 5,020 | 5,006 | 5,006 | -16 | -0.3% | 560 |
| 2024/01/19 | 5,073 | 5,073 | 5,013 | 5,022 | +11 | +0.2% | 710 |
| 2024/01/18 | 5,064 | 5,064 | 5,009 | 5,011 | +17 | +0.3% | 1,820 |
| 2024/01/17 | 5,009 | 5,009 | 4,991 | 4,994 | +37 | +0.7% | 1,050 |
| 2024/01/16 | 4,928 | 4,957 | 4,928 | 4,957 | +35 | +0.7% | 2,930 |
| 2024/01/15 | 4,931 | 4,931 | 4,919 | 4,922 | +13 | +0.3% | 15,780 |
| 2024/01/12 | 4,924 | 4,924 | 4,909 | 4,909 | -15 | -0.3% | 5,590 |
| 2024/01/11 | 4,950 | 4,950 | 4,923 | 4,924 | +25 | +0.5% | 90 |
| 2024/01/10 | 4,898 | 4,899 | 4,895 | 4,899 | +40 | +0.8% | 330 |
| 2024/01/09 | 4,893 | 4,893 | 4,855 | 4,859 | -36 | -0.7% | 690 |
| 2024/01/05 | 4,899 | 4,899 | 4,895 | 4,895 | +33 | +0.7% | 230 |
| 2024/01/04 | 4,780 | 4,862 | 4,780 | 4,862 | +80 | +1.7% | 1,980 |
| 2023/12/29 | 4,785 | 4,788 | 4,782 | 4,782 | +6 | +0.1% | 34,620 |
| 2023/12/28 | 4,790 | 4,790 | 4,776 | 4,776 | -42 | -0.9% | 10,180 |
| 2023/12/27 | 4,809 | 4,818 | 4,809 | 4,818 | +9 | +0.2% | 140 |
| 2023/12/26 | 4,816 | 4,816 | 4,802 | 4,809 | -1 | ±0% | 500 |
| 2023/12/25 | 4,802 | 4,810 | 4,801 | 4,810 | ±0 | ±0% | 190 |
| 2023/12/22 | 4,852 | 4,852 | 4,792 | 4,810 | -15 | -0.3% | 680 |
| 2023/12/21 | 4,899 | 4,899 | 4,825 | 4,825 | -22 | -0.5% | 850 |
| 2023/12/20 | 4,803 | 4,859 | 4,803 | 4,847 | +5 | +0.1% | 450 |
| 2023/12/19 | 4,819 | 4,842 | 4,796 | 4,842 | +45 | +0.9% | 150 |
| 2023/12/18 | 4,808 | 4,808 | 4,790 | 4,797 | +12 | +0.3% | 1,310 |
51～
100
件表示中 / 149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
