22,975
+125 (+0.55%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 21,380 | 21,380 | 21,320 | 21,380 | +20 | +0.1% | 36 |
| 2020/02/14 | 21,340 | 21,360 | 21,300 | 21,360 | - | - | 71 |
| 2020/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/12 | 21,370 | 21,370 | 21,370 | 21,370 | ±0 | ±0% | 3 |
| 2020/02/10 | 21,350 | 21,370 | 21,310 | 21,370 | +90 | +0.4% | 18 |
| 2020/02/07 | 21,270 | 21,320 | 21,270 | 21,280 | +30 | +0.1% | 9 |
| 2020/02/06 | 21,250 | 21,250 | 21,250 | 21,250 | -20 | -0.1% | 2 |
| 2020/02/05 | 21,230 | 21,270 | 21,230 | 21,270 | +70 | +0.3% | 104 |
| 2020/02/04 | 21,200 | 21,200 | 21,200 | 21,200 | -20 | -0.1% | 3 |
| 2020/02/03 | 21,230 | 21,230 | 21,220 | 21,220 | -20 | -0.1% | 17 |
| 2020/01/31 | 21,220 | 21,240 | 21,220 | 21,240 | ±0 | ±0% | 115 |
| 2020/01/30 | 21,240 | 21,240 | 21,240 | 21,240 | +70 | +0.3% | 6 |
| 2020/01/29 | 21,180 | 21,180 | 21,110 | 21,170 | -20 | -0.1% | 10 |
| 2020/01/28 | 21,110 | 21,190 | 21,110 | 21,190 | +60 | +0.3% | 46 |
| 2020/01/27 | 21,140 | 21,140 | 21,090 | 21,130 | +110 | +0.5% | 19 |
| 2020/01/24 | 21,060 | 21,060 | 21,020 | 21,020 | -40 | -0.2% | 60 |
| 2020/01/23 | 21,060 | 21,070 | 21,060 | 21,060 | ±0 | ±0% | 22 |
| 2020/01/22 | 21,050 | 21,060 | 21,050 | 21,060 | +30 | +0.1% | 63 |
| 2020/01/21 | 21,040 | 21,050 | 21,030 | 21,030 | ±0 | ±0% | 17 |
| 2020/01/20 | 21,030 | 21,030 | 21,030 | 21,030 | ±0 | ±0% | 19 |
| 2020/01/17 | 21,010 | 21,080 | 21,010 | 21,030 | +10 | ±0% | 31 |
| 2020/01/16 | 21,010 | 21,140 | 21,010 | 21,020 | +40 | +0.2% | 207 |
| 2020/01/15 | 21,000 | 21,010 | 20,980 | 20,980 | +50 | +0.2% | 13 |
| 2020/01/14 | 20,850 | 20,950 | 20,850 | 20,930 | +40 | +0.2% | 141 |
| 2020/01/10 | 20,850 | 20,890 | 20,830 | 20,890 | +40 | +0.2% | 187 |
| 2020/01/09 | 20,870 | 21,110 | 20,800 | 20,850 | -150 | -0.7% | 353 |
| 2020/01/08 | 20,960 | 21,000 | 20,960 | 21,000 | ±0 | ±0% | 12 |
| 2020/01/07 | 21,000 | 21,000 | 21,000 | 21,000 | ±0 | ±0% | 8 |
| 2020/01/06 | 21,030 | 21,030 | 20,960 | 21,000 | -50 | -0.2% | 52 |
| 2019/12/30 | 21,030 | 21,060 | 21,030 | 21,050 | +40 | +0.2% | 27 |
| 2019/12/27 | 21,140 | 21,140 | 21,010 | 21,010 | +10 | ±0% | 69 |
| 2019/12/26 | 21,100 | 21,240 | 21,000 | 21,000 | ±0 | ±0% | 92 |
| 2019/12/25 | 21,210 | 21,210 | 21,000 | 21,000 | ±0 | ±0% | 49 |
| 2019/12/24 | 21,050 | 21,080 | 21,000 | 21,000 | -50 | -0.2% | 230 |
| 2019/12/23 | 21,230 | 21,240 | 21,050 | 21,050 | +80 | +0.4% | 13 |
| 2019/12/20 | 21,030 | 21,030 | 20,970 | 20,970 | -80 | -0.4% | 279 |
| 2019/12/19 | 21,060 | 21,060 | 21,050 | 21,050 | -10 | ±0% | 46 |
| 2019/12/18 | 21,160 | 21,160 | 21,060 | 21,060 | ±0 | ±0% | 8 |
| 2019/12/17 | 21,060 | 21,170 | 21,060 | 21,060 | -130 | -0.6% | 12 |
| 2019/12/16 | 21,200 | 21,200 | 21,050 | 21,190 | +140 | +0.7% | 11 |
| 2019/12/13 | 21,000 | 21,050 | 21,000 | 21,050 | +50 | +0.2% | 21 |
| 2019/12/12 | 21,000 | 21,000 | 21,000 | 21,000 | +50 | +0.2% | 1 |
| 2019/12/11 | 20,950 | 20,950 | 20,950 | 20,950 | -50 | -0.2% | 5 |
| 2019/12/10 | 21,000 | 21,000 | 21,000 | 21,000 | -20 | -0.1% | 5 |
| 2019/12/09 | 21,040 | 21,040 | 20,950 | 21,020 | +20 | +0.1% | 91 |
| 2019/12/06 | 21,000 | 21,000 | 21,000 | 21,000 | -200 | -0.9% | 9 |
| 2019/12/05 | 21,180 | 21,200 | 21,180 | 21,200 | +20 | +0.1% | 4 |
| 2019/12/04 | 21,060 | 21,190 | 21,060 | 21,180 | +120 | +0.6% | 204 |
| 2019/12/03 | 21,050 | 21,060 | 21,050 | 21,060 | -140 | -0.7% | 24 |
| 2019/12/02 | 21,200 | 21,200 | 21,200 | 21,200 | -10 | ±0% | 12 |
1351～
1400
件表示中 / 1816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
