22,830
-145 (-0.63%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 23,315 | 23,385 | 23,315 | 23,385 | +110 | +0.5% | 470 |
| 2022/10/14 | 23,200 | 23,280 | 23,200 | 23,275 | +80 | +0.3% | 490 |
| 2022/10/13 | 23,100 | 23,215 | 23,100 | 23,195 | +140 | +0.6% | 460 |
| 2022/10/12 | 23,055 | 23,100 | 23,000 | 23,055 | +160 | +0.7% | 75 |
| 2022/10/11 | 22,970 | 22,970 | 22,865 | 22,895 | -165 | -0.7% | 247 |
| 2022/10/07 | 23,215 | 23,220 | 23,040 | 23,060 | -110 | -0.5% | 305 |
| 2022/10/06 | 23,240 | 23,240 | 23,115 | 23,170 | -105 | -0.5% | 300 |
| 2022/10/05 | 23,380 | 23,380 | 23,220 | 23,275 | -125 | -0.5% | 516 |
| 2022/10/04 | 23,220 | 23,435 | 23,220 | 23,400 | +310 | +1.3% | 1,088 |
| 2022/10/03 | 23,180 | 23,180 | 23,040 | 23,090 | +30 | +0.1% | 916 |
| 2022/09/30 | 23,170 | 23,170 | 23,040 | 23,060 | +65 | +0.3% | 1,129 |
| 2022/09/29 | 23,205 | 23,205 | 22,965 | 22,995 | +245 | +1.1% | 597 |
| 2022/09/28 | 22,700 | 22,785 | 22,700 | 22,750 | -80 | -0.4% | 2,462 |
| 2022/09/27 | 22,710 | 22,930 | 22,710 | 22,830 | -145 | -0.6% | 348 |
| 2022/09/26 | 23,100 | 23,270 | 22,940 | 22,975 | -580 | -2.5% | 2,417 |
| 2022/09/22 | 23,565 | 23,565 | 23,420 | 23,555 | +130 | +0.6% | 1,520 |
| 2022/09/21 | 23,435 | 23,435 | 23,315 | 23,425 | +10 | ±0% | 156 |
| 2022/09/20 | 23,400 | 23,420 | 23,360 | 23,415 | -85 | -0.4% | 530 |
| 2022/09/16 | 23,530 | 23,530 | 23,420 | 23,500 | -30 | -0.1% | 303 |
| 2022/09/15 | 23,500 | 23,550 | 23,485 | 23,530 | -55 | -0.2% | 1,967 |
| 2022/09/14 | 23,795 | 23,795 | 23,585 | 23,585 | +40 | +0.2% | 2,476 |
| 2022/09/13 | 23,520 | 23,575 | 23,520 | 23,545 | -85 | -0.4% | 536 |
| 2022/09/12 | 23,680 | 23,680 | 23,565 | 23,630 | -55 | -0.2% | 600 |
| 2022/09/09 | 23,915 | 23,915 | 23,605 | 23,685 | -230 | -1% | 530 |
| 2022/09/08 | 23,900 | 24,000 | 23,800 | 23,915 | +150 | +0.6% | 623 |
| 2022/09/07 | 23,480 | 23,790 | 23,480 | 23,765 | +285 | +1.2% | 794 |
| 2022/09/06 | 23,405 | 23,485 | 23,375 | 23,480 | +65 | +0.3% | 1,074 |
| 2022/09/05 | 23,390 | 23,570 | 23,390 | 23,415 | +120 | +0.5% | 150,553 |
| 2022/09/02 | 23,365 | 23,365 | 23,230 | 23,295 | +30 | +0.1% | 12,058 |
| 2022/09/01 | 23,250 | 23,270 | 23,195 | 23,265 | -10 | ±0% | 85,359 |
| 2022/08/31 | 23,380 | 23,380 | 23,240 | 23,275 | -65 | -0.3% | 20,186 |
| 2022/08/30 | 23,435 | 23,435 | 23,180 | 23,340 | +40 | +0.2% | 47,250 |
| 2022/08/29 | 23,390 | 23,390 | 23,255 | 23,300 | +210 | +0.9% | 557 |
| 2022/08/26 | 23,045 | 23,105 | 23,045 | 23,090 | +90 | +0.4% | 130 |
| 2022/08/25 | 23,160 | 23,160 | 22,970 | 23,000 | -120 | -0.5% | 320 |
| 2022/08/24 | 23,140 | 23,140 | 23,075 | 23,120 | -145 | -0.6% | 425 |
| 2022/08/23 | 23,395 | 23,395 | 23,220 | 23,265 | -40 | -0.2% | 129 |
| 2022/08/22 | 23,390 | 23,390 | 23,255 | 23,305 | +55 | +0.2% | 708 |
| 2022/08/19 | 23,280 | 23,315 | 23,250 | 23,250 | +120 | +0.5% | 243 |
| 2022/08/18 | 23,040 | 23,135 | 23,040 | 23,130 | +75 | +0.3% | 14,269 |
| 2022/08/17 | 23,220 | 23,220 | 23,055 | 23,055 | +15 | +0.1% | 1,024 |
| 2022/08/16 | 22,995 | 23,040 | 22,970 | 23,040 | +165 | +0.7% | 1,904 |
| 2022/08/15 | 22,800 | 22,885 | 22,800 | 22,875 | +75 | +0.3% | 40,848 |
| 2022/08/12 | 22,880 | 22,905 | 22,750 | 22,800 | -425 | -1.8% | 40,769 |
| 2022/08/10 | 23,315 | 23,315 | 23,225 | 23,225 | -55 | -0.2% | 170 |
| 2022/08/09 | 23,155 | 23,305 | 23,155 | 23,280 | +50 | +0.2% | 73 |
| 2022/08/08 | 23,165 | 23,300 | 23,165 | 23,230 | +65 | +0.3% | 21,765 |
| 2022/08/05 | 23,000 | 23,165 | 23,000 | 23,165 | -45 | -0.2% | 20,147 |
| 2022/08/04 | 23,105 | 23,210 | 23,105 | 23,210 | +155 | +0.7% | 119 |
| 2022/08/03 | 23,000 | 23,160 | 22,930 | 23,055 | +55 | +0.2% | 194 |
701～
750
件表示中 / 1817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
