23,065
+195 (+0.85%)
株価：2025/08/01 14:57
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 22,865 | 22,985 | 22,865 | 22,915 | -185 | -0.8% | 286 |
| 2025/03/06 | 23,100 | 23,100 | 22,960 | 23,100 | -145 | -0.6% | 246 |
| 2025/03/05 | 23,250 | 23,330 | 23,230 | 23,245 | -60 | -0.3% | 579 |
| 2025/03/04 | 23,250 | 23,485 | 23,250 | 23,305 | -45 | -0.2% | 297 |
| 2025/03/03 | 23,485 | 23,485 | 23,285 | 23,350 | +100 | +0.4% | 421 |
| 2025/02/28 | 23,200 | 23,260 | 23,160 | 23,250 | +190 | +0.8% | 1,553 |
| 2025/02/27 | 23,010 | 23,095 | 23,010 | 23,060 | ±0 | ±0% | 264 |
| 2025/02/26 | 22,960 | 23,130 | 22,955 | 23,060 | +100 | +0.4% | 446 |
| 2025/02/25 | 22,995 | 23,040 | 22,930 | 22,960 | +95 | +0.4% | 382 |
| 2025/02/21 | 22,800 | 22,920 | 22,730 | 22,865 | +30 | +0.1% | 308 |
| 2025/02/20 | 23,060 | 23,060 | 22,825 | 22,835 | -155 | -0.7% | 625 |
| 2025/02/19 | 23,120 | 23,120 | 22,990 | 22,990 | -105 | -0.5% | 1,263 |
| 2025/02/18 | 23,145 | 23,145 | 23,030 | 23,095 | +60 | +0.3% | 988 |
| 2025/02/17 | 23,200 | 23,200 | 23,035 | 23,035 | -120 | -0.5% | 867 |
| 2025/02/14 | 23,225 | 23,225 | 23,110 | 23,155 | -90 | -0.4% | 618 |
| 2025/02/13 | 23,255 | 23,305 | 23,245 | 23,245 | -5 | ±0% | 334 |
| 2025/02/12 | 23,050 | 23,250 | 23,050 | 23,250 | +165 | +0.7% | 1,403 |
| 2025/02/10 | 23,005 | 23,115 | 23,005 | 23,085 | -60 | -0.3% | 518 |
| 2025/02/07 | 23,185 | 23,185 | 23,050 | 23,145 | -150 | -0.6% | 577 |
| 2025/02/06 | 23,410 | 23,410 | 23,200 | 23,295 | +20 | +0.1% | 744 |
| 2025/02/05 | 23,480 | 23,480 | 23,240 | 23,275 | -170 | -0.7% | 640 |
| 2025/02/04 | 23,530 | 23,530 | 23,435 | 23,445 | -90 | -0.4% | 7,810 |
| 2025/02/03 | 23,585 | 23,620 | 23,510 | 23,535 | +120 | +0.5% | 1,832 |
| 2025/01/31 | 23,415 | 23,450 | 23,300 | 23,415 | ±0 | ±0% | 342 |
| 2025/01/30 | 23,520 | 23,520 | 23,390 | 23,415 | -105 | -0.4% | 290 |
| 2025/01/29 | 23,505 | 23,605 | 23,505 | 23,520 | +5 | ±0% | 2,906 |
| 2025/01/28 | 23,535 | 23,575 | 23,430 | 23,515 | -10 | ±0% | 472 |
| 2025/01/27 | 23,580 | 23,580 | 23,395 | 23,525 | +140 | +0.6% | 240 |
| 2025/01/24 | 23,505 | 23,505 | 23,315 | 23,385 | -200 | -0.8% | 1,104 |
| 2025/01/23 | 23,565 | 23,585 | 23,505 | 23,585 | +115 | +0.5% | 312 |
| 2025/01/22 | 23,570 | 23,570 | 23,400 | 23,470 | -25 | -0.1% | 520 |
| 2025/01/21 | 23,495 | 23,525 | 23,430 | 23,495 | +50 | +0.2% | 328 |
| 2025/01/20 | 23,590 | 23,590 | 23,405 | 23,445 | +40 | +0.2% | 322 |
| 2025/01/17 | 23,445 | 23,445 | 23,320 | 23,405 | +25 | +0.1% | 268 |
| 2025/01/16 | 23,390 | 23,435 | 23,290 | 23,380 | -5 | ±0% | 526 |
| 2025/01/15 | 23,480 | 23,480 | 23,350 | 23,385 | -75 | -0.3% | 482 |
| 2025/01/14 | 23,480 | 23,480 | 23,345 | 23,460 | -220 | -0.9% | 1,732 |
| 2025/01/10 | 23,750 | 23,750 | 23,625 | 23,680 | -10 | ±0% | 505 |
| 2025/01/09 | 23,740 | 23,985 | 23,620 | 23,690 | -495 | -2% | 459 |
| 2025/01/08 | 26,240 | 26,240 | 24,185 | 24,185 | -55 | -0.2% | 1,274 |
| 2025/01/07 | 24,325 | 24,330 | 24,200 | 24,240 | ±0 | ±0% | 6,609 |
| 2025/01/06 | 24,265 | 24,265 | 24,160 | 24,240 | -30 | -0.1% | 2,057 |
| 2024/12/30 | 24,300 | 24,300 | 24,180 | 24,270 | -10 | ±0% | 691 |
| 2024/12/27 | 24,225 | 24,280 | 24,225 | 24,280 | +125 | +0.5% | 773 |
| 2024/12/26 | 24,180 | 24,180 | 24,130 | 24,155 | -30 | -0.1% | 131 |
| 2024/12/25 | 24,230 | 24,230 | 24,130 | 24,185 | +60 | +0.2% | 399 |
| 2024/12/24 | 24,145 | 24,165 | 24,125 | 24,125 | ±0 | ±0% | 213 |
| 2024/12/23 | 24,100 | 24,150 | 24,100 | 24,125 | -10 | ±0% | 207 |
| 2024/12/20 | 24,130 | 24,285 | 24,125 | 24,135 | +210 | +0.9% | 562 |
| 2024/12/19 | 23,700 | 23,955 | 23,700 | 23,925 | +60 | +0.3% | 440 |
101～
150
件表示中 / 1802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
