22,735
+55 (+0.24%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 22,900 | 23,005 | 22,820 | 22,870 | +90 | +0.4% | 1,457 |
| 2022/06/22 | 22,625 | 22,780 | 22,625 | 22,780 | +265 | +1.2% | 726 |
| 2022/06/21 | 22,600 | 22,600 | 22,510 | 22,515 | -85 | -0.4% | 645 |
| 2022/06/20 | 22,555 | 22,630 | 22,550 | 22,600 | +135 | +0.6% | 1,409 |
| 2022/06/17 | 22,280 | 22,465 | 22,135 | 22,465 | +140 | +0.6% | 1,094 |
| 2022/06/16 | 22,220 | 22,345 | 22,220 | 22,325 | +140 | +0.6% | 685 |
| 2022/06/15 | 22,365 | 22,365 | 22,180 | 22,185 | -180 | -0.8% | 5,630 |
| 2022/06/14 | 22,315 | 22,390 | 22,140 | 22,365 | -330 | -1.5% | 23,438 |
| 2022/06/13 | 22,560 | 22,705 | 22,560 | 22,695 | -15 | -0.1% | 33,163 |
| 2022/06/10 | 22,760 | 22,815 | 22,710 | 22,710 | -50 | -0.2% | 1,139 |
| 2022/06/09 | 22,820 | 22,870 | 22,745 | 22,760 | +45 | +0.2% | 858 |
| 2022/06/08 | 22,600 | 22,725 | 22,565 | 22,715 | +140 | +0.6% | 589 |
| 2022/06/07 | 22,395 | 22,585 | 22,395 | 22,575 | +200 | +0.9% | 939 |
| 2022/06/06 | 22,300 | 22,405 | 22,300 | 22,375 | +85 | +0.4% | 906 |
| 2022/06/03 | 22,285 | 22,320 | 22,285 | 22,290 | -20 | -0.1% | 539 |
| 2022/06/02 | 22,470 | 22,470 | 22,310 | 22,310 | +35 | +0.2% | 587 |
| 2022/06/01 | 22,185 | 22,275 | 22,185 | 22,275 | +195 | +0.9% | 1,105 |
| 2022/05/31 | 22,090 | 22,140 | 22,080 | 22,080 | -10 | ±0% | 270 |
| 2022/05/30 | 22,185 | 22,190 | 22,085 | 22,090 | -5 | ±0% | 37 |
| 2022/05/27 | 22,150 | 22,150 | 22,055 | 22,095 | -55 | -0.2% | 2,641 |
| 2022/05/26 | 22,200 | 22,200 | 22,120 | 22,150 | +70 | +0.3% | 70 |
| 2022/05/25 | 22,050 | 22,090 | 22,035 | 22,080 | +30 | +0.1% | 324 |
| 2022/05/24 | 22,135 | 22,135 | 22,025 | 22,050 | +25 | +0.1% | 585 |
| 2022/05/23 | 22,255 | 22,255 | 22,005 | 22,025 | -5 | ±0% | 4,739 |
| 2022/05/20 | 22,095 | 22,095 | 22,030 | 22,030 | -65 | -0.3% | 178 |
| 2022/05/19 | 22,080 | 22,115 | 22,065 | 22,095 | +55 | +0.2% | 452 |
| 2022/05/18 | 22,100 | 22,100 | 22,040 | 22,040 | -165 | -0.7% | 3,491 |
| 2022/05/17 | 22,290 | 22,290 | 22,175 | 22,205 | +65 | +0.3% | 66 |
| 2022/05/16 | 22,270 | 22,270 | 22,105 | 22,140 | ±0 | ±0% | 925 |
| 2022/05/13 | 22,260 | 22,260 | 22,120 | 22,140 | -165 | -0.7% | 755 |
| 2022/05/12 | 22,300 | 22,305 | 22,245 | 22,305 | +70 | +0.3% | 469 |
| 2022/05/11 | 22,210 | 22,255 | 22,210 | 22,235 | +100 | +0.5% | 275 |
| 2022/05/10 | 22,180 | 22,180 | 22,125 | 22,135 | +65 | +0.3% | 157 |
| 2022/05/09 | 22,125 | 22,125 | 22,025 | 22,070 | -80 | -0.4% | 3,920 |
| 2022/05/06 | 22,145 | 22,150 | 22,080 | 22,150 | -130 | -0.6% | 1,060 |
| 2022/05/02 | 22,360 | 22,360 | 22,185 | 22,280 | -175 | -0.8% | 555 |
| 2022/04/28 | 22,215 | 22,455 | 22,155 | 22,455 | +320 | +1.4% | 1,051 |
| 2022/04/27 | 22,100 | 22,160 | 22,075 | 22,135 | +95 | +0.4% | 285 |
| 2022/04/26 | 22,100 | 22,100 | 22,000 | 22,040 | -60 | -0.3% | 102 |
| 2022/04/25 | 22,165 | 22,165 | 22,030 | 22,100 | +200 | +0.9% | 594 |
| 2022/04/22 | 22,000 | 22,000 | 21,850 | 21,900 | -100 | -0.5% | 3,391 |
| 2022/04/21 | 21,995 | 22,075 | 21,995 | 22,000 | +5 | ±0% | 1,379 |
| 2022/04/20 | 22,080 | 22,080 | 21,920 | 21,995 | -50 | -0.2% | 889 |
| 2022/04/19 | 21,845 | 22,090 | 21,845 | 22,045 | +265 | +1.2% | 721 |
| 2022/04/18 | 21,750 | 21,825 | 21,745 | 21,780 | -20 | -0.1% | 1,344 |
| 2022/04/15 | 21,860 | 21,860 | 21,780 | 21,800 | -90 | -0.4% | 519 |
| 2022/04/14 | 21,800 | 21,895 | 21,800 | 21,890 | +120 | +0.6% | 21,928 |
| 2022/04/13 | 21,700 | 21,800 | 21,700 | 21,770 | +170 | +0.8% | 170 |
| 2022/04/12 | 21,620 | 21,635 | 21,565 | 21,600 | -20 | -0.1% | 3,877 |
| 2022/04/11 | 21,600 | 21,655 | 21,565 | 21,620 | +15 | +0.1% | 266 |
701～
750
件表示中 / 1740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
