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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
201～
250
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
