22,680
+240 (+1.07%)
株価：2025/05/01 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 23,780 | 23,780 | 23,500 | 23,585 | -270 | -1.1% | 10,192 |
| 2024/11/28 | 23,705 | 23,860 | 23,705 | 23,855 | -210 | -0.9% | 1,215 |
| 2024/11/27 | 23,995 | 24,065 | 23,795 | 24,065 | +30 | +0.1% | 23,417 |
| 2024/11/26 | 24,085 | 24,115 | 24,020 | 24,035 | +35 | +0.1% | 282 |
| 2024/11/25 | 23,985 | 24,000 | 23,900 | 24,000 | +25 | +0.1% | 1,256 |
| 2024/11/22 | 23,895 | 23,980 | 23,845 | 23,975 | -10 | ±0% | 90 |
| 2024/11/21 | 23,955 | 24,035 | 23,955 | 23,985 | -65 | -0.3% | 226 |
| 2024/11/20 | 23,950 | 24,050 | 23,950 | 24,050 | +155 | +0.6% | 7,409 |
| 2024/11/19 | 23,965 | 23,965 | 23,860 | 23,895 | +5 | ±0% | 349 |
| 2024/11/18 | 23,920 | 23,925 | 23,790 | 23,890 | -230 | -1% | 613 |
| 2024/11/15 | 24,035 | 24,180 | 24,035 | 24,120 | +110 | +0.5% | 639 |
| 2024/11/14 | 23,945 | 24,050 | 23,945 | 24,010 | +125 | +0.5% | 322 |
| 2024/11/13 | 23,995 | 23,995 | 23,880 | 23,885 | -25 | -0.1% | 293 |
| 2024/11/12 | 23,875 | 23,955 | 23,875 | 23,910 | +35 | +0.1% | 197 |
| 2024/11/11 | 23,735 | 23,890 | 23,730 | 23,875 | +80 | +0.3% | 330 |
| 2024/11/08 | 23,890 | 23,890 | 23,760 | 23,795 | -40 | -0.2% | 169 |
| 2024/11/07 | 23,825 | 23,890 | 23,790 | 23,835 | +65 | +0.3% | 5,946 |
| 2024/11/06 | 23,625 | 23,775 | 23,625 | 23,770 | +15 | +0.1% | 207 |
| 2024/11/05 | 23,825 | 23,825 | 23,715 | 23,755 | -80 | -0.3% | 2,902 |
| 2024/11/01 | 23,705 | 23,845 | 23,705 | 23,835 | -40 | -0.2% | 326 |
| 2024/10/31 | 23,990 | 23,990 | 23,850 | 23,875 | -130 | -0.5% | 192 |
| 2024/10/30 | 23,985 | 24,020 | 23,950 | 24,005 | +115 | +0.5% | 361 |
| 2024/10/29 | 23,945 | 23,945 | 23,880 | 23,890 | -85 | -0.4% | 1,349 |
| 2024/10/28 | 23,830 | 24,015 | 23,830 | 23,975 | +145 | +0.6% | 1,299 |
| 2024/10/25 | 23,800 | 23,875 | 23,800 | 23,830 | -45 | -0.2% | 111 |
| 2024/10/24 | 23,805 | 23,925 | 23,805 | 23,875 | +70 | +0.3% | 226 |
| 2024/10/23 | 23,770 | 23,805 | 23,715 | 23,805 | +130 | +0.5% | 310 |
| 2024/10/22 | 23,850 | 23,850 | 23,650 | 23,675 | +60 | +0.3% | 236 |
| 2024/10/21 | 23,735 | 23,735 | 23,595 | 23,615 | -90 | -0.4% | 569 |
| 2024/10/18 | 23,800 | 23,800 | 23,645 | 23,705 | -15 | -0.1% | 318 |
| 2024/10/17 | 23,750 | 23,750 | 23,705 | 23,720 | +20 | +0.1% | 184 |
| 2024/10/16 | 23,620 | 23,700 | 23,615 | 23,700 | +80 | +0.3% | 10,387 |
| 2024/10/15 | 23,535 | 23,630 | 23,535 | 23,620 | +85 | +0.4% | 203 |
| 2024/10/11 | 23,585 | 23,585 | 23,505 | 23,535 | -55 | -0.2% | 72 |
| 2024/10/10 | 23,600 | 23,615 | 23,575 | 23,590 | +35 | +0.1% | 234 |
| 2024/10/09 | 23,495 | 23,560 | 23,490 | 23,555 | +50 | +0.2% | 117 |
| 2024/10/08 | 23,590 | 23,590 | 23,435 | 23,505 | -110 | -0.5% | 4,561 |
| 2024/10/07 | 23,735 | 23,735 | 23,595 | 23,615 | +125 | +0.5% | 1,514 |
| 2024/10/04 | 23,670 | 23,670 | 23,490 | 23,490 | -165 | -0.7% | 232 |
| 2024/10/03 | 23,465 | 23,735 | 23,465 | 23,655 | +385 | +1.7% | 14,600 |
| 2024/10/02 | 23,455 | 23,455 | 23,265 | 23,270 | -20 | -0.1% | 139 |
| 2024/10/01 | 23,160 | 23,315 | 22,900 | 23,290 | +355 | +1.5% | 8,743 |
| 2024/09/30 | 23,390 | 23,390 | 22,935 | 22,935 | -665 | -2.8% | 444 |
| 2024/09/27 | 23,510 | 23,600 | 23,385 | 23,600 | +215 | +0.9% | 4,675 |
| 2024/09/26 | 23,355 | 23,415 | 23,340 | 23,385 | +195 | +0.8% | 467 |
| 2024/09/25 | 23,250 | 23,250 | 23,170 | 23,190 | -60 | -0.3% | 128 |
| 2024/09/24 | 23,210 | 23,250 | 23,205 | 23,250 | +200 | +0.9% | 673 |
| 2024/09/20 | 23,045 | 23,165 | 23,045 | 23,050 | -70 | -0.3% | 434 |
| 2024/09/19 | 23,290 | 23,290 | 23,120 | 23,120 | +90 | +0.4% | 362 |
| 2024/09/18 | 22,945 | 23,100 | 22,945 | 23,030 | +100 | +0.4% | 171 |
101～
150
件表示中 / 1739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
