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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 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 |
151～
200
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
