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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,845 | 4,845 | 4,785 | 4,785 | +10 | +0.2% | 230 |
| 2023/12/14 | 4,801 | 4,820 | 4,759 | 4,775 | -119 | -2.4% | 17,480 |
| 2023/12/13 | 4,927 | 4,927 | 4,889 | 4,894 | +3 | +0.1% | 190 |
| 2023/12/12 | 4,947 | 4,947 | 4,891 | 4,891 | ±0 | ±0% | 180 |
| 2023/12/11 | 4,908 | 4,908 | 4,877 | 4,891 | +53 | +1.1% | 150 |
| 2023/12/08 | 4,863 | 4,863 | 4,800 | 4,838 | -90 | -1.8% | 1,290 |
| 2023/12/07 | 4,942 | 4,946 | 4,928 | 4,928 | -22 | -0.4% | 630 |
| 2023/12/06 | 4,947 | 4,953 | 4,946 | 4,950 | +8 | +0.2% | 4,600 |
| 2023/12/05 | 4,988 | 4,988 | 4,942 | 4,942 | +7 | +0.1% | 2,490 |
| 2023/12/04 | 5,011 | 5,011 | 4,917 | 4,935 | -41 | -0.8% | 6,670 |
| 2023/12/01 | 4,974 | 4,976 | 4,970 | 4,976 | +36 | +0.7% | 330 |
| 2023/11/30 | 5,008 | 5,008 | 4,939 | 4,940 | +2 | ±0% | 75,740 |
| 2023/11/29 | 4,965 | 4,965 | 4,929 | 4,938 | -38 | -0.8% | 1,120 |
| 2023/11/28 | 4,983 | 4,983 | 4,969 | 4,976 | -13 | -0.3% | 8,580 |
| 2023/11/27 | 5,025 | 5,025 | 4,989 | 4,989 | -14 | -0.3% | 1,340 |
| 2023/11/24 | 5,062 | 5,062 | 5,003 | 5,003 | +11 | +0.2% | 1,940 |
| 2023/11/22 | 4,969 | 4,992 | 4,968 | 4,992 | +47 | +1% | 3,880 |
| 2023/11/21 | 4,929 | 4,975 | 4,929 | 4,945 | -53 | -1.1% | 1,190 |
| 2023/11/20 | 5,045 | 5,045 | 4,986 | 4,998 | -53 | -1% | 3,010 |
| 2023/11/17 | 5,099 | 5,099 | 5,045 | 5,051 | -19 | -0.4% | 250 |
| 2023/11/16 | 5,119 | 5,119 | 5,065 | 5,070 | +20 | +0.4% | 170 |
| 2023/11/15 | 5,099 | 5,099 | 5,044 | 5,050 | -28 | -0.6% | 550 |
| 2023/11/14 | 5,129 | 5,129 | 5,076 | 5,078 | ±0 | ±0% | 4,860 |
| 2023/11/13 | 5,119 | 5,119 | 5,066 | 5,078 | +14 | +0.3% | 1,570 |
| 2023/11/10 | 5,058 | 5,064 | 5,056 | 5,064 | +11 | +0.2% | 10,520 |
| 2023/11/09 | 5,077 | 5,077 | 5,050 | 5,053 | -5 | -0.1% | 470 |
| 2023/11/08 | 5,057 | 5,059 | 5,053 | 5,058 | +11 | +0.2% | 2,150 |
| 2023/11/07 | 5,038 | 5,047 | 5,037 | 5,047 | +27 | +0.5% | 240 |
| 2023/11/06 | 5,077 | 5,077 | 5,020 | 5,020 | -31 | -0.6% | 780 |
| 2023/11/02 | 5,112 | 5,112 | 5,044 | 5,051 | -26 | -0.5% | 660 |
| 2023/11/01 | 5,069 | 5,077 | 5,069 | 5,077 | +37 | +0.7% | 20 |
| 2023/10/31 | 5,005 | 5,040 | 5,002 | 5,040 | +26 | +0.5% | 250 |
| 2023/10/30 | 5,032 | 5,032 | 5,014 | 5,014 | -20 | -0.4% | 310 |
| 2023/10/27 | 5,036 | 5,040 | 5,028 | 5,034 | -1 | ±0% | 1,460 |
| 2023/10/26 | 5,035 | 5,035 | 5,035 | 5,035 | +18 | +0.4% | 10 |
| 2023/10/25 | 5,020 | 5,021 | 5,016 | 5,017 | ±0 | ±0% | 1,120 |
| 2023/10/24 | 5,020 | 5,020 | 5,010 | 5,017 | -3 | -0.1% | 770 |
| 2023/10/23 | 5,071 | 5,071 | 5,013 | 5,020 | +5 | +0.1% | 780 |
| 2023/10/20 | 5,014 | 5,015 | 5,014 | 5,015 | +5 | +0.1% | 130 |
| 2023/10/19 | 5,001 | 5,010 | 5,001 | 5,010 | +9 | +0.2% | 220 |
| 2023/10/18 | 5,060 | 5,060 | 5,001 | 5,001 | -5 | -0.1% | 840 |
| 2023/10/17 | 5,000 | 5,006 | 5,000 | 5,006 | +8 | +0.2% | 130 |
| 2023/10/16 | 5,056 | 5,056 | 4,995 | 4,998 | -11 | -0.2% | 290 |
| 2023/10/13 | 5,047 | 5,047 | 5,009 | 5,009 | +21 | +0.4% | 690 |
| 2023/10/12 | 4,986 | 4,988 | 4,986 | 4,988 | +10 | +0.2% | 100 |
| 2023/10/11 | 4,970 | 4,979 | 4,969 | 4,978 | +4 | +0.1% | 870 |
| 2023/10/10 | 5,019 | 5,019 | 4,956 | 4,974 | +5 | +0.1% | 17,060 |
| 2023/10/06 | 4,974 | 4,974 | 4,961 | 4,969 | +2 | ±0% | 1,480 |
| 2023/10/05 | 5,149 | 5,149 | 4,959 | 4,967 | - | - | 6,690 |
101～
149
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
