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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/04/08 | 21,760 | 21,760 | 21,595 | 21,605 | -85 | -0.4% | 4,377 |
| 2022/04/07 | 21,690 | 21,720 | 21,670 | 21,690 | +15 | +0.1% | 96 |
| 2022/04/06 | 21,835 | 21,835 | 21,625 | 21,675 | -60 | -0.3% | 484 |
| 2022/04/05 | 21,895 | 21,895 | 21,735 | 21,735 | -40 | -0.2% | 1,348 |
| 2022/04/04 | 21,830 | 21,830 | 21,750 | 21,775 | -55 | -0.3% | 554 |
| 2022/04/01 | 21,825 | 21,840 | 21,725 | 21,830 | +5 | ±0% | 383 |
| 2022/03/31 | 21,800 | 21,895 | 21,795 | 21,825 | +45 | +0.2% | 336 |
| 2022/03/30 | 21,925 | 21,925 | 21,715 | 21,780 | -55 | -0.3% | 2,039 |
| 2022/03/29 | 21,980 | 21,980 | 21,780 | 21,835 | +180 | +0.8% | 2,594 |
| 2022/03/28 | 21,640 | 21,700 | 21,630 | 21,655 | -40 | -0.2% | 62,768 |
| 2022/03/25 | 21,750 | 21,815 | 21,695 | 21,695 | ±0 | ±0% | 282 |
| 2022/03/24 | 21,710 | 21,730 | 21,690 | 21,695 | +145 | +0.7% | 847 |
| 2022/03/23 | 21,690 | 21,690 | 21,500 | 21,550 | +25 | +0.1% | 416 |
| 2022/03/22 | 21,485 | 21,525 | 21,450 | 21,525 | -10 | ±0% | 228 |
| 2022/03/18 | 21,590 | 21,590 | 21,515 | 21,535 | -65 | -0.3% | 112 |
| 2022/03/17 | 21,545 | 21,605 | 21,545 | 21,600 | +125 | +0.6% | 533 |
| 2022/03/16 | 21,515 | 21,540 | 21,475 | 21,475 | -60 | -0.3% | 8,549 |
| 2022/03/15 | 21,645 | 21,645 | 21,485 | 21,535 | -65 | -0.3% | 674 |
| 2022/03/14 | 21,550 | 21,605 | 21,530 | 21,600 | +70 | +0.3% | 430 |
| 2022/03/11 | 21,515 | 21,530 | 21,420 | 21,530 | +60 | +0.3% | 438 |
| 2022/03/10 | 21,310 | 21,500 | 21,310 | 21,470 | -125 | -0.6% | 4,129 |
| 2022/03/09 | 21,560 | 21,600 | 21,550 | 21,595 | -35 | -0.2% | 20,235 |
| 2022/03/08 | 21,665 | 21,670 | 21,600 | 21,630 | -40 | -0.2% | 89 |
801～
850
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
