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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/09/17 | 23,165 | 23,165 | 22,875 | 22,930 | -15 | -0.1% | 3,675 |
| 2024/09/13 | 23,055 | 23,055 | 22,910 | 22,945 | -265 | -1.1% | 408 |
| 2024/09/12 | 23,195 | 23,220 | 23,140 | 23,210 | +155 | +0.7% | 10,144 |
| 2024/09/11 | 23,135 | 23,135 | 22,970 | 23,055 | -125 | -0.5% | 290 |
| 2024/09/10 | 23,065 | 23,220 | 23,065 | 23,180 | +115 | +0.5% | 192 |
| 2024/09/09 | 23,590 | 23,590 | 23,025 | 23,065 | -25 | -0.1% | 145 |
| 2024/09/06 | 23,100 | 23,160 | 23,060 | 23,090 | -30 | -0.1% | 1,814 |
| 2024/09/05 | 23,540 | 23,540 | 23,120 | 23,120 | -155 | -0.7% | 256 |
| 2024/09/04 | 23,340 | 23,355 | 23,245 | 23,275 | -65 | -0.3% | 1,188 |
| 2024/09/03 | 23,350 | 23,450 | 23,310 | 23,340 | +50 | +0.2% | 11,072 |
| 2024/09/02 | 23,285 | 23,370 | 23,260 | 23,290 | +155 | +0.7% | 14,747 |
| 2024/08/30 | 23,200 | 23,200 | 23,130 | 23,135 | -40 | -0.2% | 6,705 |
| 2024/08/29 | 23,220 | 23,220 | 23,120 | 23,175 | +35 | +0.2% | 120 |
| 2024/08/28 | 23,110 | 23,160 | 23,085 | 23,140 | -30 | -0.1% | 256 |
| 2024/08/27 | 23,265 | 23,265 | 23,170 | 23,170 | -70 | -0.3% | 126 |
| 2024/08/26 | 23,160 | 23,240 | 23,060 | 23,240 | -55 | -0.2% | 326 |
| 2024/08/23 | 23,345 | 23,375 | 23,250 | 23,295 | +15 | +0.1% | 659 |
| 2024/08/22 | 23,385 | 23,385 | 23,260 | 23,280 | -70 | -0.3% | 486 |
| 2024/08/21 | 23,405 | 23,405 | 23,260 | 23,350 | -120 | -0.5% | 215 |
| 2024/08/20 | 23,425 | 23,505 | 23,290 | 23,470 | +280 | +1.2% | 537 |
| 2024/08/19 | 23,630 | 23,630 | 23,190 | 23,190 | -515 | -2.2% | 649 |
| 2024/08/16 | 23,545 | 23,715 | 23,545 | 23,705 | +160 | +0.7% | 1,090 |
| 2024/08/15 | 23,500 | 23,590 | 23,500 | 23,545 | +85 | +0.4% | 228 |
| 2024/08/14 | 23,540 | 23,540 | 23,385 | 23,460 | +5 | ±0% | 518 |
| 2024/08/13 | 23,485 | 23,495 | 23,335 | 23,455 | -235 | -1% | 758 |
| 2024/08/09 | 23,415 | 23,690 | 23,255 | 23,690 | +395 | +1.7% | 40,626 |
| 2024/08/08 | 23,345 | 23,345 | 23,170 | 23,295 | -95 | -0.4% | 486 |
| 2024/08/07 | 23,000 | 23,465 | 23,000 | 23,390 | +85 | +0.4% | 4,764 |
| 2024/08/06 | 23,265 | 23,380 | 23,065 | 23,305 | +255 | +1.1% | 2,909 |
| 2024/08/05 | 23,465 | 23,465 | 22,900 | 23,050 | -560 | -2.4% | 6,510 |
| 2024/08/02 | 23,400 | 23,695 | 23,350 | 23,610 | +70 | +0.3% | 1,477 |
| 2024/08/01 | 23,605 | 23,605 | 23,390 | 23,540 | -335 | -1.4% | 1,300 |
| 2024/07/31 | 23,725 | 24,010 | 23,000 | 23,875 | -175 | -0.7% | 1,837 |
| 2024/07/30 | 23,985 | 24,050 | 23,910 | 24,050 | +175 | +0.7% | 400 |
| 2024/07/29 | 24,050 | 24,050 | 23,845 | 23,875 | +75 | +0.3% | 232 |
| 2024/07/26 | 23,780 | 23,825 | 23,745 | 23,800 | +195 | +0.8% | 1,605 |
| 2024/07/25 | 23,655 | 23,765 | 23,545 | 23,605 | -315 | -1.3% | 2,846 |
201～
250
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
