4,798
+10 (+0.21%)
株価：2025/05/23 13:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,985 | 4,994 | 4,985 | 4,992 | +74 | +1.5% | 290 |
| 2024/10/04 | 4,974 | 4,974 | 4,918 | 4,918 | -30 | -0.6% | 230 |
| 2024/10/03 | 4,917 | 4,958 | 4,917 | 4,948 | +101 | +2.1% | 70 |
| 2024/10/02 | 4,929 | 4,929 | 4,840 | 4,847 | -12 | -0.2% | 330 |
| 2024/10/01 | 4,778 | 4,859 | 4,778 | 4,859 | +74 | +1.5% | 570 |
| 2024/09/30 | 4,815 | 4,815 | 4,785 | 4,785 | -142 | -2.9% | 270 |
| 2024/09/27 | 4,901 | 4,927 | 4,901 | 4,927 | +53 | +1.1% | 80 |
| 2024/09/26 | 4,858 | 4,938 | 4,858 | 4,874 | - | - | 350 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 4,850 | 4,850 | 4,830 | 4,850 | +64 | +1.3% | 200 |
| 2024/09/20 | 4,786 | 4,786 | 4,786 | 4,786 | -21 | -0.4% | 20 |
| 2024/09/19 | 4,824 | 4,825 | 4,807 | 4,807 | +50 | +1.1% | 100 |
| 2024/09/18 | 4,763 | 4,763 | 4,757 | 4,757 | +28 | +0.6% | 130 |
| 2024/09/17 | 4,735 | 4,735 | 4,720 | 4,729 | -6 | -0.1% | 130 |
| 2024/09/13 | 4,759 | 4,759 | 4,735 | 4,735 | -52 | -1.1% | 90 |
| 2024/09/12 | 4,736 | 4,787 | 4,736 | 4,787 | +51 | +1.1% | 130 |
| 2024/09/11 | 4,821 | 4,821 | 4,736 | 4,736 | -70 | -1.5% | 340 |
| 2024/09/10 | 4,855 | 4,855 | 4,806 | 4,806 | +21 | +0.4% | 30 |
| 2024/09/09 | 4,717 | 4,793 | 4,717 | 4,785 | -2 | ±0% | 320 |
| 2024/09/06 | 4,888 | 4,888 | 4,783 | 4,787 | -31 | -0.6% | 240 |
| 2024/09/05 | 4,866 | 4,866 | 4,816 | 4,818 | -48 | -1% | 510 |
| 2024/09/04 | 4,856 | 4,866 | 4,856 | 4,866 | -25 | -0.5% | 340 |
| 2024/09/03 | 4,919 | 4,924 | 4,891 | 4,891 | -5 | -0.1% | 330 |
| 2024/09/02 | 4,917 | 4,917 | 4,896 | 4,896 | +49 | +1% | 180 |
| 2024/08/30 | 4,913 | 4,913 | 4,843 | 4,847 | +4 | +0.1% | 270 |
| 2024/08/29 | 4,836 | 4,843 | 4,836 | 4,843 | +14 | +0.3% | 220 |
| 2024/08/28 | 4,813 | 4,836 | 4,813 | 4,829 | -20 | -0.4% | 2,120 |
| 2024/08/27 | 4,849 | 4,850 | 4,849 | 4,849 | +35 | +0.7% | 320 |
| 2024/08/26 | 4,808 | 4,816 | 4,800 | 4,814 | -51 | -1% | 1,150 |
| 2024/08/23 | 4,881 | 4,881 | 4,862 | 4,865 | +15 | +0.3% | 410 |
| 2024/08/22 | 4,907 | 4,907 | 4,850 | 4,850 | -15 | -0.3% | 190 |
| 2024/08/21 | 4,860 | 4,865 | 4,855 | 4,865 | -47 | -1% | 80 |
| 2024/08/20 | 4,934 | 4,934 | 4,881 | 4,912 | +48 | +1% | 240 |
| 2024/08/19 | 4,991 | 4,991 | 4,864 | 4,864 | -107 | -2.2% | 890 |
| 2024/08/16 | 4,916 | 4,976 | 4,916 | 4,971 | +56 | +1.1% | 330 |
| 2024/08/15 | 4,973 | 4,973 | 4,915 | 4,915 | +5 | +0.1% | 80 |
| 2024/08/14 | 4,933 | 4,933 | 4,895 | 4,910 | -18 | -0.4% | 1,580 |
| 2024/08/13 | 4,911 | 4,928 | 4,908 | 4,928 | +16 | +0.3% | 690 |
| 2024/08/09 | 4,912 | 4,915 | 4,910 | 4,912 | +27 | +0.6% | 80 |
| 2024/08/08 | 4,878 | 4,898 | 4,872 | 4,885 | -59 | -1.2% | 70 |
| 2024/08/07 | 4,874 | 4,960 | 4,864 | 4,944 | +38 | +0.8% | 2,450 |
| 2024/08/06 | 4,883 | 4,906 | 4,875 | 4,906 | +81 | +1.7% | 150 |
| 2024/08/05 | 4,947 | 4,947 | 4,792 | 4,825 | -167 | -3.3% | 7,180 |
| 2024/08/02 | 5,010 | 5,012 | 4,992 | 4,992 | -27 | -0.5% | 40 |
| 2024/08/01 | 5,072 | 5,072 | 4,993 | 5,019 | -108 | -2.1% | 430 |
| 2024/07/31 | 5,130 | 5,200 | 5,096 | 5,127 | -6 | -0.1% | 500 |
| 2024/07/30 | 5,133 | 5,133 | 5,133 | 5,133 | ±0 | ±0% | 10 |
| 2024/07/29 | 5,138 | 5,157 | 5,133 | 5,133 | -5 | -0.1% | 80 |
| 2024/07/26 | 5,104 | 5,150 | 5,104 | 5,138 | -22 | -0.4% | 80 |
| 2024/07/25 | 5,147 | 5,160 | 5,095 | 5,160 | -10 | -0.2% | 200 |
151～
200
件表示中 / 396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
