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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 5,147 | 5,160 | 5,095 | 5,160 | -10 | -0.2% | 200 |
| 2024/07/24 | 5,210 | 5,211 | 5,170 | 5,170 | -54 | -1% | 190 |
| 2024/07/23 | 5,228 | 5,237 | 5,224 | 5,224 | -24 | -0.5% | 70 |
| 2024/07/22 | 5,226 | 5,259 | 5,226 | 5,248 | -22 | -0.4% | 30 |
| 2024/07/19 | 5,211 | 5,270 | 5,193 | 5,270 | +59 | +1.1% | 76,800 |
| 2024/07/18 | 5,176 | 5,230 | 5,176 | 5,211 | -65 | -1.2% | 80,580 |
| 2024/07/17 | 5,291 | 5,294 | 5,276 | 5,276 | -21 | -0.4% | 30,130 |
| 2024/07/16 | 5,308 | 5,308 | 5,283 | 5,297 | -11 | -0.2% | 56,280 |
| 2024/07/12 | 5,334 | 5,334 | 5,278 | 5,308 | -83 | -1.5% | 490 |
| 2024/07/11 | 5,442 | 5,442 | 5,386 | 5,391 | +10 | +0.2% | 720 |
| 2024/07/10 | 5,363 | 5,386 | 5,363 | 5,381 | +18 | +0.3% | 60 |
| 2024/07/09 | 5,329 | 5,384 | 5,329 | 5,363 | +18 | +0.3% | 70 |
| 2024/07/08 | 5,340 | 5,346 | 5,334 | 5,345 | +5 | +0.1% | 20,130 |
| 2024/07/05 | 5,375 | 5,375 | 5,329 | 5,340 | -35 | -0.7% | 154,210 |
| 2024/07/04 | 5,433 | 5,433 | 5,363 | 5,375 | +3 | +0.1% | 31,530 |
| 2024/07/03 | 5,354 | 5,372 | 5,354 | 5,372 | -5 | -0.1% | 60 |
| 2024/07/02 | 5,322 | 5,377 | 5,322 | 5,377 | +21 | +0.4% | 110 |
| 2024/07/01 | 5,345 | 5,356 | 5,340 | 5,356 | +7 | +0.1% | 80 |
| 2024/06/28 | 5,331 | 5,350 | 5,331 | 5,349 | +18 | +0.3% | 280 |
| 2024/06/27 | 5,320 | 5,336 | 5,320 | 5,331 | +24 | +0.5% | 70,120 |
| 2024/06/26 | 5,278 | 5,309 | 5,278 | 5,307 | +7 | +0.1% | 47,720 |
| 2024/06/25 | 5,305 | 5,305 | 5,294 | 5,300 | -6 | -0.1% | 280 |
| 2024/06/24 | 5,361 | 5,361 | 5,301 | 5,306 | +32 | +0.6% | 120 |
| 2024/06/21 | 5,300 | 5,300 | 5,272 | 5,274 | +26 | +0.5% | 6,070 |
| 2024/06/20 | 5,248 | 5,249 | 5,248 | 5,248 | +11 | +0.2% | 160 |
| 2024/06/19 | 5,241 | 5,241 | 5,236 | 5,237 | +6 | +0.1% | 340 |
| 2024/06/18 | 5,226 | 5,233 | 5,226 | 5,231 | +5 | +0.1% | 120 |
| 2024/06/17 | 5,285 | 5,285 | 5,226 | 5,226 | -24 | -0.5% | 50 |
| 2024/06/14 | 5,248 | 5,250 | 5,211 | 5,250 | +47 | +0.9% | 1,070 |
| 2024/06/13 | 5,196 | 5,203 | 5,196 | 5,203 | -8 | -0.2% | 20 |
| 2024/06/12 | 5,211 | 5,211 | 5,211 | 5,211 | -2 | ±0% | 120 |
| 2024/06/11 | 5,258 | 5,258 | 5,202 | 5,213 | +19 | +0.4% | 900 |
| 2024/06/10 | 5,192 | 5,194 | 5,191 | 5,194 | +38 | +0.7% | 400 |
| 2024/06/07 | 5,162 | 5,166 | 5,156 | 5,156 | -7 | -0.1% | 140 |
| 2024/06/06 | 5,223 | 5,223 | 5,163 | 5,163 | +18 | +0.3% | 110 |
| 2024/06/05 | 5,161 | 5,161 | 5,145 | 5,145 | -34 | -0.7% | 110 |
| 2024/06/04 | 5,170 | 5,179 | 5,165 | 5,179 | -32 | -0.6% | 50 |
| 2024/06/03 | 5,208 | 5,211 | 5,202 | 5,211 | +23 | +0.4% | 140 |
| 2024/05/31 | 5,247 | 5,247 | 5,181 | 5,188 | -18 | -0.3% | 710 |
| 2024/05/30 | 5,229 | 5,230 | 5,205 | 5,206 | +5 | +0.1% | 460 |
| 2024/05/29 | 5,199 | 5,201 | 5,199 | 5,201 | +18 | +0.3% | 160 |
| 2024/05/28 | 5,183 | 5,183 | 5,183 | 5,183 | ±0 | ±0% | 170 |
| 2024/05/27 | 5,189 | 5,189 | 5,182 | 5,183 | -6 | -0.1% | 370 |
| 2024/05/24 | 5,189 | 5,189 | 5,189 | 5,189 | +7 | +0.1% | 30 |
| 2024/05/23 | 5,183 | 5,186 | 5,180 | 5,182 | +14 | +0.3% | 8,730 |
| 2024/05/22 | 5,167 | 5,168 | 5,167 | 5,168 | -2 | ±0% | 1,550 |
| 2024/05/21 | 5,146 | 5,193 | 5,146 | 5,170 | +24 | +0.5% | 260 |
| 2024/05/20 | 5,116 | 5,151 | 5,080 | 5,146 | -3 | -0.1% | 810 |
| 2024/05/17 | 5,148 | 5,153 | 5,148 | 5,149 | +59 | +1.2% | 120 |
| 2024/05/16 | 5,135 | 5,135 | 5,080 | 5,090 | -71 | -1.4% | 10,570 |
201～
250
件表示中 / 397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
