24,150
+180 (+0.75%)
株価：2024/05/17 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 23,370 | 23,370 | 23,310 | 23,350 | +85 | +0.4% | 415 |
| 2024/03/01 | 23,240 | 23,300 | 23,235 | 23,265 | +90 | +0.4% | 508 |
| 2024/02/29 | 23,305 | 23,305 | 23,135 | 23,175 | -75 | -0.3% | 152 |
| 2024/02/28 | 23,250 | 23,250 | 23,200 | 23,250 | ±0 | ±0% | 326 |
| 2024/02/27 | 23,260 | 23,260 | 23,215 | 23,250 | -50 | -0.2% | 860 |
| 2024/02/26 | 23,230 | 23,300 | 23,230 | 23,300 | +160 | +0.7% | 303 |
| 2024/02/22 | 23,165 | 23,200 | 23,140 | 23,140 | -50 | -0.2% | 321 |
| 2024/02/21 | 23,200 | 23,200 | 23,150 | 23,190 | +20 | +0.1% | 308 |
| 2024/02/20 | 23,135 | 23,185 | 23,135 | 23,170 | +35 | +0.2% | 730 |
| 2024/02/19 | 23,165 | 23,165 | 23,120 | 23,135 | -65 | -0.3% | 461 |
| 2024/02/16 | 23,200 | 23,245 | 23,190 | 23,200 | -70 | -0.3% | 381 |
| 2024/02/15 | 23,195 | 23,280 | 23,195 | 23,270 | +80 | +0.3% | 1,104 |
| 2024/02/14 | 23,150 | 23,190 | 23,140 | 23,190 | -60 | -0.3% | 386 |
| 2024/02/13 | 23,240 | 23,250 | 23,195 | 23,250 | -5 | ±0% | 4,384 |
| 2024/02/09 | 23,255 | 23,280 | 23,215 | 23,255 | +5 | ±0% | 2,193 |
| 2024/02/08 | 23,230 | 23,250 | 23,125 | 23,250 | +85 | +0.4% | 565 |
| 2024/02/07 | 23,150 | 23,165 | 23,110 | 23,165 | ±0 | ±0% | 1,122 |
| 2024/02/06 | 23,155 | 23,190 | 23,140 | 23,165 | -75 | -0.3% | 2,039 |
| 2024/02/05 | 23,270 | 23,280 | 23,240 | 23,240 | -35 | -0.2% | 3,762 |
| 2024/02/02 | 23,300 | 23,300 | 23,220 | 23,275 | +35 | +0.2% | 1,568 |
| 2024/02/01 | 23,240 | 23,270 | 23,185 | 23,240 | ±0 | ±0% | 1,307 |
| 2024/01/31 | 23,185 | 23,240 | 23,130 | 23,240 | +135 | +0.6% | 302 |
| 2024/01/30 | 23,115 | 23,125 | 23,065 | 23,105 | +10 | ±0% | 24,733 |
| 2024/01/29 | 23,105 | 23,140 | 23,095 | 23,095 | -20 | -0.1% | 1,285 |
| 2024/01/26 | 23,005 | 23,115 | 23,005 | 23,115 | +110 | +0.5% | 249 |
| 2024/01/25 | 22,950 | 23,005 | 22,925 | 23,005 | -85 | -0.4% | 343 |
| 2024/01/24 | 23,110 | 23,115 | 23,055 | 23,090 | -25 | -0.1% | 24,335 |
| 2024/01/23 | 23,070 | 23,165 | 23,070 | 23,115 | +15 | +0.1% | 980 |
| 2024/01/22 | 23,090 | 23,120 | 23,065 | 23,100 | -20 | -0.1% | 90,362 |
| 2024/01/19 | 23,175 | 23,175 | 22,995 | 23,120 | -15 | -0.1% | 414 |
| 2024/01/18 | 23,105 | 23,150 | 23,105 | 23,135 | +5 | ±0% | 120,783 |
| 2024/01/17 | 22,980 | 23,130 | 22,980 | 23,130 | +150 | +0.7% | 925 |
| 2024/01/16 | 22,990 | 23,005 | 22,915 | 22,980 | +40 | +0.2% | 1,461 |
| 2024/01/15 | 22,900 | 22,940 | 22,860 | 22,940 | +80 | +0.3% | 544 |
| 2024/01/12 | 22,860 | 22,880 | 22,820 | 22,860 | +40 | +0.2% | 604 |
| 2024/01/11 | 22,695 | 22,850 | 22,695 | 22,820 | +110 | +0.5% | 697 |
| 2024/01/10 | 22,585 | 22,730 | 22,585 | 22,710 | +145 | +0.6% | 450 |
| 2024/01/09 | 22,655 | 22,655 | 22,495 | 22,565 | -535 | -2.3% | 5,850 |
| 2024/01/05 | 23,060 | 23,120 | 23,060 | 23,100 | +25 | +0.1% | 1,026 |
| 2024/01/04 | 22,970 | 23,075 | 22,915 | 23,075 | +270 | +1.2% | 3,421 |
| 2023/12/29 | 22,790 | 22,855 | 22,790 | 22,805 | -50 | -0.2% | 343 |
| 2023/12/28 | 22,905 | 22,905 | 22,840 | 22,855 | -70 | -0.3% | 359 |
| 2023/12/27 | 22,890 | 22,940 | 22,890 | 22,925 | +45 | +0.2% | 601 |
| 2023/12/26 | 22,885 | 22,890 | 22,840 | 22,880 | -10 | ±0% | 741 |
| 2023/12/25 | 22,885 | 22,945 | 22,800 | 22,890 | +5 | ±0% | 359 |
| 2023/12/22 | 22,955 | 22,955 | 22,810 | 22,885 | -125 | -0.5% | 1,344 |
| 2023/12/21 | 23,140 | 23,140 | 23,010 | 23,010 | -30 | -0.1% | 577 |
| 2023/12/20 | 23,000 | 23,075 | 22,985 | 23,040 | +105 | +0.5% | 995 |
| 2023/12/19 | 22,875 | 22,955 | 22,780 | 22,935 | +120 | +0.5% | 14,396 |
| 2023/12/18 | 22,725 | 22,815 | 22,725 | 22,815 | +115 | +0.5% | 784 |
51～
100
件表示中 / 1505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
