23,065
+195 (+0.85%)
株価：2025/08/01 14:57
15分ディレイ
上場インデックスファンド米国債券（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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 23,105 | 23,140 | 23,065 | 23,065 | +195 | +0.9% | 2,131 |
| 2025/07/31 | 22,875 | 22,900 | 22,850 | 22,870 | +95 | +0.4% | 148 |
| 2025/07/30 | 22,815 | 22,850 | 22,765 | 22,775 | +75 | +0.3% | 119 |
| 2025/07/29 | 22,660 | 22,760 | 22,660 | 22,700 | +50 | +0.2% | 277 |
| 2025/07/28 | 22,600 | 22,650 | 22,595 | 22,650 | +145 | +0.6% | 207 |
| 2025/07/25 | 22,495 | 22,580 | 22,470 | 22,505 | +105 | +0.5% | 1,320 |
| 2025/07/24 | 22,415 | 22,440 | 22,345 | 22,400 | -110 | -0.5% | 804 |
| 2025/07/23 | 22,505 | 22,590 | 22,440 | 22,510 | -125 | -0.6% | 1,658 |
| 2025/07/22 | 22,620 | 22,645 | 22,595 | 22,635 | -45 | -0.2% | 787 |
| 2025/07/18 | 22,635 | 22,695 | 22,600 | 22,680 | +45 | +0.2% | 1,897 |
| 2025/07/17 | 22,550 | 22,635 | 22,550 | 22,635 | +5 | ±0% | 488 |
| 2025/07/16 | 22,575 | 22,650 | 22,575 | 22,630 | +90 | +0.4% | 441 |
| 2025/07/15 | 22,525 | 22,540 | 22,490 | 22,540 | +65 | +0.3% | 463 |
| 2025/07/14 | 22,475 | 22,500 | 22,410 | 22,475 | -35 | -0.2% | 413 |
| 2025/07/11 | 22,430 | 22,530 | 22,405 | 22,510 | +80 | +0.4% | 312 |
| 2025/07/10 | 22,430 | 22,450 | 22,370 | 22,430 | +5 | ±0% | 440 |
| 2025/07/09 | 22,440 | 22,450 | 22,390 | 22,425 | -400 | -1.8% | 3,714 |
| 2025/07/08 | 22,850 | 22,900 | 22,825 | 22,825 | +10 | ±0% | 13,946 |
| 2025/07/07 | 22,740 | 22,815 | 22,690 | 22,815 | +120 | +0.5% | 190 |
| 2025/07/04 | 22,760 | 22,760 | 22,695 | 22,695 | -20 | -0.1% | 554 |
| 2025/07/03 | 22,640 | 22,725 | 22,640 | 22,715 | +25 | +0.1% | 153 |
| 2025/07/02 | 22,655 | 22,720 | 22,655 | 22,690 | -85 | -0.4% | 823 |
| 2025/07/01 | 22,800 | 22,805 | 22,730 | 22,775 | +70 | +0.3% | 634 |
| 2025/06/30 | 22,900 | 22,900 | 22,680 | 22,705 | -105 | -0.5% | 883 |
| 2025/06/27 | 22,865 | 22,870 | 22,790 | 22,810 | +20 | +0.1% | 372 |
| 2025/06/26 | 22,815 | 22,840 | 22,790 | 22,790 | -40 | -0.2% | 119 |
| 2025/06/25 | 22,830 | 22,830 | 22,765 | 22,830 | +40 | +0.2% | 313 |
| 2025/06/24 | 22,890 | 22,890 | 22,790 | 22,790 | -185 | -0.8% | 631 |
| 2025/06/23 | 22,855 | 23,000 | 22,855 | 22,975 | +215 | +0.9% | 658 |
| 2025/06/20 | 22,655 | 22,760 | 22,655 | 22,760 | +110 | +0.5% | 409 |
| 2025/06/19 | 22,630 | 22,665 | 22,610 | 22,650 | +55 | +0.2% | 188 |
| 2025/06/18 | 22,705 | 22,705 | 22,580 | 22,595 | +60 | +0.3% | 189 |
| 2025/06/17 | 22,510 | 22,575 | 22,510 | 22,535 | +105 | +0.5% | 261 |
| 2025/06/16 | 22,540 | 22,540 | 22,415 | 22,430 | -95 | -0.4% | 287 |
| 2025/06/13 | 22,450 | 22,545 | 22,390 | 22,525 | +130 | +0.6% | 1,546 |
| 2025/06/12 | 22,475 | 22,475 | 22,395 | 22,395 | -75 | -0.3% | 1,174 |
| 2025/06/11 | 22,475 | 22,500 | 22,445 | 22,470 | +75 | +0.3% | 73 |
| 2025/06/10 | 22,390 | 22,520 | 22,380 | 22,395 | +70 | +0.3% | 2,696 |
| 2025/06/09 | 22,410 | 22,410 | 22,325 | 22,325 | -90 | -0.4% | 97 |
| 2025/06/06 | 22,370 | 22,425 | 22,370 | 22,415 | +125 | +0.6% | 196 |
| 2025/06/05 | 22,325 | 22,325 | 22,275 | 22,290 | -60 | -0.3% | 406 |
| 2025/06/04 | 22,310 | 22,385 | 22,310 | 22,350 | +110 | +0.5% | 271 |
| 2025/06/03 | 22,125 | 22,370 | 22,125 | 22,240 | -145 | -0.6% | 389 |
| 2025/06/02 | 22,370 | 22,385 | 22,295 | 22,385 | +20 | +0.1% | 219 |
| 2025/05/30 | 22,360 | 22,380 | 22,250 | 22,365 | -65 | -0.3% | 438 |
| 2025/05/29 | 22,440 | 22,535 | 22,430 | 22,430 | -10 | ±0% | 756 |
| 2025/05/28 | 22,360 | 22,440 | 22,285 | 22,440 | +275 | +1.2% | 469 |
| 2025/05/27 | 22,000 | 22,170 | 21,965 | 22,165 | +200 | +0.9% | 220 |
| 2025/05/26 | 22,060 | 22,060 | 21,910 | 21,965 | -170 | -0.8% | 483 |
| 2025/05/23 | 22,085 | 22,195 | 22,085 | 22,135 | +135 | +0.6% | 173 |
1～
50
件表示中 / 1802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
