22,680
+240 (+1.07%)
株価：2025/05/01 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 23,500 | 23,500 | 23,390 | 23,460 | +30 | +0.1% | 475 |
| 2025/04/01 | 23,500 | 23,500 | 23,365 | 23,430 | +150 | +0.6% | 1,442 |
| 2025/03/31 | 23,325 | 23,395 | 23,235 | 23,280 | -50 | -0.2% | 356 |
| 2025/03/28 | 23,210 | 23,350 | 23,210 | 23,330 | +115 | +0.5% | 986 |
| 2025/03/27 | 23,345 | 23,345 | 23,185 | 23,215 | -65 | -0.3% | 191 |
| 2025/03/26 | 23,270 | 23,280 | 23,195 | 23,280 | +10 | ±0% | 213 |
| 2025/03/25 | 23,350 | 23,350 | 23,270 | 23,270 | +50 | +0.2% | 158 |
| 2025/03/24 | 23,310 | 23,310 | 23,220 | 23,220 | -25 | -0.1% | 189 |
| 2025/03/21 | 23,225 | 23,250 | 23,100 | 23,245 | +50 | +0.2% | 589 |
| 2025/03/19 | 23,155 | 23,195 | 23,125 | 23,195 | ±0 | ±0% | 513 |
| 2025/03/18 | 22,990 | 23,195 | 22,990 | 23,195 | +140 | +0.6% | 683 |
| 2025/03/17 | 23,125 | 23,140 | 22,970 | 23,055 | +55 | +0.2% | 519 |
| 2025/03/14 | 23,000 | 23,000 | 22,930 | 23,000 | +20 | +0.1% | 348 |
| 2025/03/13 | 22,960 | 23,000 | 22,880 | 22,980 | +20 | +0.1% | 655 |
| 2025/03/12 | 22,835 | 22,965 | 22,835 | 22,960 | ±0 | ±0% | 121 |
| 2025/03/11 | 22,855 | 23,000 | 22,855 | 22,960 | +115 | +0.5% | 393 |
| 2025/03/10 | 23,000 | 23,000 | 22,775 | 22,845 | -70 | -0.3% | 577 |
| 2025/03/07 | 22,865 | 22,985 | 22,865 | 22,915 | -185 | -0.8% | 286 |
| 2025/03/06 | 23,100 | 23,100 | 22,960 | 23,100 | -145 | -0.6% | 246 |
| 2025/03/05 | 23,250 | 23,330 | 23,230 | 23,245 | -60 | -0.3% | 579 |
| 2025/03/04 | 23,250 | 23,485 | 23,250 | 23,305 | -45 | -0.2% | 297 |
| 2025/03/03 | 23,485 | 23,485 | 23,285 | 23,350 | +100 | +0.4% | 421 |
| 2025/02/28 | 23,200 | 23,260 | 23,160 | 23,250 | +190 | +0.8% | 1,553 |
| 2025/02/27 | 23,010 | 23,095 | 23,010 | 23,060 | ±0 | ±0% | 264 |
| 2025/02/26 | 22,960 | 23,130 | 22,955 | 23,060 | +100 | +0.4% | 446 |
| 2025/02/25 | 22,995 | 23,040 | 22,930 | 22,960 | +95 | +0.4% | 382 |
| 2025/02/21 | 22,800 | 22,920 | 22,730 | 22,865 | +30 | +0.1% | 308 |
| 2025/02/20 | 23,060 | 23,060 | 22,825 | 22,835 | -155 | -0.7% | 625 |
| 2025/02/19 | 23,120 | 23,120 | 22,990 | 22,990 | -105 | -0.5% | 1,263 |
| 2025/02/18 | 23,145 | 23,145 | 23,030 | 23,095 | +60 | +0.3% | 988 |
1～
50
件表示中 / 1739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
