22,565
+135 (+0.60%)
株価：2025/06/17 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 22,035 | 22,035 | 21,950 | 22,000 | -130 | -0.6% | 826 |
| 2025/05/21 | 22,320 | 22,320 | 22,130 | 22,130 | -245 | -1.1% | 364 |
| 2025/05/20 | 22,440 | 22,500 | 22,325 | 22,375 | +15 | +0.1% | 229 |
| 2025/05/19 | 22,390 | 22,440 | 22,360 | 22,360 | -150 | -0.7% | 465 |
| 2025/05/16 | 22,515 | 22,520 | 22,445 | 22,510 | +30 | +0.1% | 22,284 |
| 2025/05/15 | 22,520 | 22,535 | 22,395 | 22,480 | -220 | -1% | 4,584 |
| 2025/05/14 | 22,735 | 22,780 | 22,665 | 22,700 | -120 | -0.5% | 405 |
| 2025/05/13 | 22,720 | 22,880 | 22,720 | 22,820 | +310 | +1.4% | 3,597 |
| 2025/05/12 | 22,585 | 22,660 | 22,510 | 22,510 | -90 | -0.4% | 195 |
| 2025/05/09 | 22,670 | 22,690 | 22,600 | 22,600 | +100 | +0.4% | 1,122 |
| 2025/05/08 | 22,450 | 22,510 | 22,430 | 22,500 | +200 | +0.9% | 240 |
| 2025/05/07 | 22,405 | 22,405 | 22,255 | 22,300 | -435 | -1.9% | 3,170 |
| 2025/05/02 | 22,825 | 22,880 | 22,730 | 22,735 | +55 | +0.2% | 405 |
| 2025/05/01 | 22,510 | 22,680 | 22,475 | 22,680 | +240 | +1.1% | 276 |
| 2025/04/30 | 22,520 | 22,520 | 22,395 | 22,440 | -45 | -0.2% | 245 |
| 2025/04/28 | 22,500 | 22,500 | 22,400 | 22,485 | +85 | +0.4% | 1,022 |
| 2025/04/25 | 22,260 | 22,400 | 22,225 | 22,400 | +280 | +1.3% | 763 |
| 2025/04/24 | 22,075 | 22,200 | 22,075 | 22,120 | +155 | +0.7% | 2,529 |
| 2025/04/23 | 21,860 | 22,110 | 21,860 | 21,965 | +150 | +0.7% | 425 |
| 2025/04/22 | 21,985 | 21,985 | 21,590 | 21,815 | -75 | -0.3% | 10,587 |
| 2025/04/21 | 22,085 | 22,085 | 21,805 | 21,890 | -230 | -1% | 5,291 |
| 2025/04/18 | 22,265 | 22,270 | 22,120 | 22,120 | -80 | -0.4% | 106 |
| 2025/04/17 | 22,175 | 22,240 | 22,140 | 22,200 | +60 | +0.3% | 185 |
| 2025/04/16 | 22,175 | 22,215 | 22,140 | 22,140 | +45 | +0.2% | 603 |
| 2025/04/15 | 22,170 | 22,240 | 22,095 | 22,095 | +90 | +0.4% | 426 |
| 2025/04/14 | 22,190 | 22,190 | 21,840 | 22,005 | -185 | -0.8% | 3,481 |
| 2025/04/11 | 22,005 | 22,300 | 21,955 | 22,190 | -610 | -2.7% | 16,147 |
| 2025/04/10 | 22,980 | 22,980 | 22,755 | 22,800 | +380 | +1.7% | 3,650 |
| 2025/04/09 | 23,005 | 23,005 | 22,250 | 22,420 | -745 | -3.2% | 3,054 |
| 2025/04/08 | 23,265 | 23,265 | 23,050 | 23,165 | -100 | -0.4% | 483 |
| 2025/04/07 | 23,180 | 23,500 | 23,180 | 23,265 | +75 | +0.3% | 4,386 |
| 2025/04/04 | 23,300 | 23,300 | 23,115 | 23,190 | -70 | -0.3% | 3,501 |
| 2025/04/03 | 23,495 | 23,495 | 23,225 | 23,260 | -200 | -0.9% | 379 |
1～
50
件表示中 / 1769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
