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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 22,175 | 22,235 | 22,175 | 22,235 | +75 | +0.3% | 20,132 |
| 2021/12/17 | 22,170 | 22,170 | 22,135 | 22,160 | -35 | -0.2% | 593 |
| 2021/12/16 | 22,145 | 22,195 | 22,140 | 22,195 | +65 | +0.3% | 50,625 |
| 2021/12/15 | 22,120 | 22,130 | 22,110 | 22,130 | ±0 | ±0% | 100 |
| 2021/12/14 | 22,110 | 22,145 | 22,110 | 22,130 | +130 | +0.6% | 258 |
| 2021/12/13 | 22,000 | 22,000 | 21,965 | 22,000 | +20 | +0.1% | 113 |
| 2021/12/10 | 21,980 | 22,000 | 21,975 | 21,980 | +25 | +0.1% | 430 |
| 2021/12/09 | 21,980 | 21,990 | 21,955 | 21,955 | -85 | -0.4% | 160 |
| 2021/12/08 | 22,010 | 22,045 | 22,010 | 22,040 | -35 | -0.2% | 3,661 |
| 2021/12/07 | 22,090 | 22,090 | 22,050 | 22,075 | -5 | ±0% | 4,067 |
| 2021/12/06 | 22,085 | 22,085 | 22,060 | 22,080 | +65 | +0.3% | 188 |
| 2021/12/03 | 22,005 | 22,035 | 21,980 | 22,015 | +10 | ±0% | 43,816 |
| 2021/12/02 | 22,000 | 22,005 | 21,965 | 22,005 | +5 | ±0% | 773 |
| 2021/12/01 | 21,995 | 22,000 | 21,935 | 22,000 | +10 | ±0% | 2,251 |
| 2021/11/30 | 22,035 | 22,035 | 21,975 | 21,990 | +100 | +0.5% | 200 |
| 2021/11/29 | 21,965 | 21,965 | 21,890 | 21,890 | -190 | -0.9% | 731 |
| 2021/11/26 | 22,090 | 22,100 | 22,050 | 22,080 | +30 | +0.1% | 151 |
| 2021/11/25 | 22,050 | 22,070 | 22,040 | 22,050 | +30 | +0.1% | 4,553 |
| 2021/11/24 | 22,000 | 22,020 | 21,990 | 22,020 | +30 | +0.1% | 28 |
| 2021/11/22 | 21,970 | 22,000 | 21,970 | 21,990 | +30 | +0.1% | 178 |
| 2021/11/19 | 21,970 | 21,970 | 21,960 | 21,960 | -20 | -0.1% | 62 |
| 2021/11/18 | 21,960 | 21,980 | 21,940 | 21,980 | -50 | -0.2% | 94 |
| 2021/11/17 | 22,000 | 22,030 | 21,990 | 22,030 | +80 | +0.4% | 101 |
| 2021/11/16 | 21,920 | 21,960 | 21,920 | 21,950 | -10 | ±0% | 4,722 |
| 2021/11/15 | 21,970 | 21,970 | 21,950 | 21,960 | -50 | -0.2% | 30,110 |
| 2021/11/12 | 22,070 | 22,070 | 21,960 | 22,010 | +40 | +0.2% | 15,066 |
| 2021/11/11 | 21,990 | 21,990 | 21,960 | 21,970 | +50 | +0.2% | 17 |
| 2021/11/10 | 21,950 | 21,950 | 21,920 | 21,920 | +30 | +0.1% | 72 |
| 2021/11/09 | 21,940 | 21,940 | 21,880 | 21,890 | -150 | -0.7% | 145 |
| 2021/11/08 | 22,020 | 22,050 | 22,010 | 22,040 | +90 | +0.4% | 259 |
| 2021/11/05 | 21,970 | 21,970 | 21,940 | 21,950 | +10 | ±0% | 599 |
| 2021/11/04 | 21,940 | 21,940 | 21,920 | 21,940 | +40 | +0.2% | 14,268 |
| 2021/11/02 | 21,960 | 21,960 | 21,900 | 21,900 | -80 | -0.4% | 353 |
| 2021/11/01 | 21,990 | 21,990 | 21,920 | 21,980 | +130 | +0.6% | 25,348 |
| 2021/10/29 | 21,870 | 21,870 | 21,800 | 21,850 | -30 | -0.1% | 303 |
| 2021/10/28 | 21,950 | 21,950 | 21,880 | 21,880 | +10 | ±0% | 194 |
| 2021/10/27 | 21,910 | 21,910 | 21,850 | 21,870 | +30 | +0.1% | 4,593 |
| 2021/10/26 | 21,780 | 21,840 | 21,780 | 21,840 | +80 | +0.4% | 370 |
| 2021/10/25 | 21,760 | 21,790 | 21,710 | 21,760 | +10 | ±0% | 1,612 |
| 2021/10/22 | 21,690 | 21,780 | 21,690 | 21,750 | -60 | -0.3% | 54 |
| 2021/10/21 | 21,860 | 21,860 | 21,800 | 21,810 | -120 | -0.5% | 114 |
| 2021/10/20 | 21,890 | 21,930 | 21,870 | 21,930 | -20 | -0.1% | 4,699 |
| 2021/10/19 | 21,960 | 21,980 | 21,940 | 21,950 | +10 | ±0% | 231 |
| 2021/10/18 | 21,930 | 21,950 | 21,910 | 21,940 | -110 | -0.5% | 15,546 |
| 2021/10/15 | 22,000 | 22,050 | 21,960 | 22,050 | +150 | +0.7% | 11,011 |
| 2021/10/14 | 21,830 | 21,900 | 21,830 | 21,900 | +100 | +0.5% | 6,674 |
| 2021/10/13 | 21,830 | 21,840 | 21,790 | 21,800 | +60 | +0.3% | 16,289 |
| 2021/10/12 | 21,690 | 21,770 | 21,690 | 21,740 | +150 | +0.7% | 351 |
| 2021/10/11 | 21,530 | 21,590 | 21,530 | 21,590 | +70 | +0.3% | 99 |
| 2021/10/08 | 21,490 | 21,530 | 21,480 | 21,520 | +10 | ±0% | 82 |
901～
950
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
