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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 21,650 | 21,755 | 21,650 | 21,670 | +30 | +0.1% | 465 |
| 2022/03/04 | 21,615 | 21,755 | 21,555 | 21,640 | +90 | +0.4% | 20,384 |
| 2022/03/03 | 21,500 | 21,570 | 21,500 | 21,550 | -80 | -0.4% | 306 |
| 2022/03/02 | 21,525 | 21,630 | 21,525 | 21,630 | +215 | +1% | 252 |
| 2022/03/01 | 21,495 | 21,495 | 21,415 | 21,415 | -10 | ±0% | 380 |
| 2022/02/28 | 21,380 | 21,455 | 21,380 | 21,425 | +165 | +0.8% | 85,410 |
| 2022/02/25 | 21,340 | 21,340 | 21,250 | 21,260 | -30 | -0.1% | 161 |
| 2022/02/24 | 21,195 | 21,300 | 21,195 | 21,290 | -30 | -0.1% | 41,836 |
| 2022/02/22 | 21,300 | 21,320 | 21,295 | 21,320 | +70 | +0.3% | 180 |
| 2022/02/21 | 21,270 | 21,300 | 21,250 | 21,250 | +40 | +0.2% | 85 |
| 2022/02/18 | 21,180 | 21,225 | 21,180 | 21,210 | +5 | ±0% | 124 |
| 2022/02/17 | 21,180 | 21,210 | 21,150 | 21,205 | -15 | -0.1% | 50,338 |
| 2022/02/16 | 21,200 | 21,225 | 21,180 | 21,220 | +5 | ±0% | 50,182 |
| 2022/02/15 | 21,265 | 21,265 | 21,215 | 21,215 | -90 | -0.4% | 279 |
| 2022/02/14 | 21,320 | 21,320 | 21,275 | 21,305 | -65 | -0.3% | 84,192 |
| 2022/02/10 | 21,355 | 21,385 | 21,350 | 21,370 | +35 | +0.2% | 102 |
| 2022/02/09 | 21,345 | 21,350 | 21,315 | 21,335 | ±0 | ±0% | 50,248 |
| 2022/02/08 | 21,310 | 21,345 | 21,310 | 21,335 | -65 | -0.3% | 240,785 |
| 2022/02/07 | 21,330 | 21,400 | 21,330 | 21,400 | +5 | ±0% | 112,862 |
| 2022/02/04 | 21,440 | 21,445 | 21,395 | 21,395 | -95 | -0.4% | 211 |
| 2022/02/03 | 21,460 | 21,490 | 21,440 | 21,490 | +15 | +0.1% | 151 |
| 2022/02/02 | 21,450 | 21,475 | 21,440 | 21,475 | -45 | -0.2% | 25,566 |
| 2022/02/01 | 21,545 | 21,550 | 21,520 | 21,520 | -65 | -0.3% | 3,896 |
| 2022/01/31 | 21,560 | 21,585 | 21,560 | 21,585 | +45 | +0.2% | 118 |
| 2022/01/28 | 21,520 | 21,550 | 21,505 | 21,540 | +215 | +1% | 211 |
| 2022/01/27 | 21,355 | 21,375 | 21,305 | 21,325 | -35 | -0.2% | 45,202 |
| 2022/01/26 | 21,345 | 21,370 | 21,310 | 21,360 | +5 | ±0% | 195 |
| 2022/01/25 | 21,355 | 21,365 | 21,320 | 21,355 | +30 | +0.1% | 3,559 |
| 2022/01/24 | 21,325 | 21,345 | 21,305 | 21,325 | -10 | ±0% | 430 |
| 2022/01/21 | 21,335 | 21,335 | 21,310 | 21,335 | +55 | +0.3% | 117 |
| 2022/01/20 | 21,255 | 21,310 | 21,245 | 21,280 | +35 | +0.2% | 131 |
| 2022/01/19 | 21,300 | 21,310 | 21,225 | 21,245 | -165 | -0.8% | 401 |
| 2022/01/18 | 21,415 | 21,415 | 21,360 | 21,410 | +35 | +0.2% | 69 |
| 2022/01/17 | 21,370 | 21,400 | 21,340 | 21,375 | -25 | -0.1% | 242 |
| 2022/01/14 | 21,485 | 21,490 | 21,370 | 21,400 | -130 | -0.6% | 563 |
| 2022/01/13 | 21,535 | 21,535 | 21,490 | 21,530 | -165 | -0.8% | 553 |
| 2022/01/12 | 21,665 | 21,695 | 21,650 | 21,695 | +90 | +0.4% | 128 |
| 2022/01/11 | 21,615 | 21,650 | 21,590 | 21,605 | -210 | -1% | 3,708 |
| 2022/01/07 | 21,815 | 21,840 | 21,795 | 21,815 | -35 | -0.2% | 5,432 |
| 2022/01/06 | 22,000 | 22,190 | 21,850 | 21,850 | -385 | -1.7% | 3,999 |
| 2022/01/05 | 22,150 | 22,260 | 22,150 | 22,235 | +35 | +0.2% | 918 |
| 2022/01/04 | 22,160 | 22,240 | 22,140 | 22,200 | -60 | -0.3% | 4,334 |
| 2021/12/30 | 22,200 | 22,260 | 22,190 | 22,260 | -65 | -0.3% | 255 |
| 2021/12/29 | 22,400 | 22,400 | 22,255 | 22,325 | +10 | ±0% | 251 |
| 2021/12/28 | 22,295 | 22,315 | 22,260 | 22,315 | +120 | +0.5% | 177 |
| 2021/12/27 | 22,190 | 22,900 | 22,190 | 22,195 | -30 | -0.1% | 187 |
| 2021/12/24 | 22,285 | 22,285 | 22,215 | 22,225 | +20 | +0.1% | 29 |
| 2021/12/23 | 22,210 | 22,215 | 22,195 | 22,205 | +10 | ±0% | 103 |
| 2021/12/22 | 22,200 | 22,200 | 22,175 | 22,195 | +20 | +0.1% | 138 |
| 2021/12/21 | 22,180 | 22,180 | 22,150 | 22,175 | -60 | -0.3% | 3,435 |
851～
900
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
