22,535
+105 (+0.47%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 24,335 | 24,340 | 24,250 | 24,250 | -85 | -0.3% | 475 |
| 2024/06/06 | 24,250 | 24,340 | 24,250 | 24,335 | +125 | +0.5% | 882 |
| 2024/06/05 | 24,150 | 24,210 | 24,130 | 24,210 | +50 | +0.2% | 1,172 |
| 2024/06/04 | 24,195 | 24,210 | 24,125 | 24,160 | -25 | -0.1% | 244 |
| 2024/06/03 | 24,170 | 24,205 | 24,130 | 24,185 | +190 | +0.8% | 122 |
| 2024/05/31 | 24,090 | 24,090 | 23,970 | 23,995 | +45 | +0.2% | 202 |
| 2024/05/30 | 23,965 | 23,990 | 23,935 | 23,950 | -90 | -0.4% | 287 |
| 2024/05/29 | 24,105 | 24,150 | 24,030 | 24,040 | -115 | -0.5% | 610 |
| 2024/05/28 | 24,180 | 24,180 | 24,105 | 24,155 | +50 | +0.2% | 226 |
| 2024/05/27 | 24,170 | 24,185 | 24,105 | 24,105 | -65 | -0.3% | 15,006 |
| 2024/05/24 | 24,155 | 24,170 | 24,120 | 24,170 | -5 | ±0% | 642 |
| 2024/05/23 | 24,180 | 24,205 | 24,170 | 24,175 | +70 | +0.3% | 226 |
| 2024/05/22 | 24,105 | 24,600 | 24,105 | 24,105 | ±0 | ±0% | 444 |
| 2024/05/21 | 24,130 | 24,130 | 24,050 | 24,105 | +80 | +0.3% | 160 |
| 2024/05/20 | 24,150 | 24,625 | 24,025 | 24,025 | -125 | -0.5% | 1,670 |
| 2024/05/17 | 23,990 | 24,150 | 23,990 | 24,150 | +180 | +0.8% | 593 |
| 2024/05/16 | 24,055 | 24,055 | 23,895 | 23,970 | -110 | -0.5% | 453 |
| 2024/05/15 | 24,135 | 24,135 | 24,070 | 24,080 | +30 | +0.1% | 314 |
| 2024/05/14 | 23,995 | 24,050 | 23,865 | 24,050 | +130 | +0.5% | 12,782 |
| 2024/05/13 | 23,835 | 23,935 | 23,835 | 23,920 | -20 | -0.1% | 505 |
| 2024/05/10 | 23,870 | 23,945 | 23,870 | 23,940 | +110 | +0.5% | 455 |
| 2024/05/09 | 23,870 | 23,890 | 23,815 | 23,830 | -15 | -0.1% | 11,587 |
| 2024/05/08 | 23,820 | 23,875 | 23,770 | 23,845 | +80 | +0.3% | 11,066 |
| 2024/05/07 | 23,770 | 23,800 | 23,610 | 23,765 | -105 | -0.4% | 5,522 |
| 2024/05/02 | 23,600 | 23,870 | 23,600 | 23,870 | ±0 | ±0% | 998 |
| 2024/05/01 | 23,855 | 23,885 | 23,840 | 23,870 | +40 | +0.2% | 783 |
| 2024/04/30 | 23,620 | 23,850 | 23,620 | 23,830 | +235 | +1% | 1,454 |
| 2024/04/26 | 23,550 | 23,595 | 23,435 | 23,595 | +40 | +0.2% | 1,103 |
| 2024/04/25 | 23,600 | 23,600 | 23,515 | 23,555 | +80 | +0.3% | 469 |
| 2024/04/24 | 23,600 | 23,600 | 23,475 | 23,475 | -10 | ±0% | 313 |
| 2024/04/23 | 23,460 | 23,500 | 23,460 | 23,485 | +60 | +0.3% | 115 |
| 2024/04/22 | 23,595 | 23,595 | 23,350 | 23,425 | -70 | -0.3% | 331 |
| 2024/04/19 | 23,455 | 23,545 | 23,400 | 23,495 | +40 | +0.2% | 373 |
| 2024/04/18 | 23,500 | 23,500 | 23,340 | 23,455 | +90 | +0.4% | 190 |
| 2024/04/17 | 23,430 | 23,430 | 23,305 | 23,365 | -55 | -0.2% | 316 |
| 2024/04/16 | 23,495 | 23,495 | 23,375 | 23,420 | -45 | -0.2% | 613 |
| 2024/04/15 | 23,310 | 23,520 | 23,310 | 23,465 | +205 | +0.9% | 898 |
| 2024/04/12 | 23,350 | 23,375 | 23,235 | 23,260 | -45 | -0.2% | 946 |
| 2024/04/11 | 23,395 | 23,395 | 23,235 | 23,305 | -125 | -0.5% | 2,217 |
| 2024/04/10 | 23,430 | 23,470 | 23,385 | 23,430 | +65 | +0.3% | 430 |
| 2024/04/09 | 23,325 | 23,365 | 23,305 | 23,365 | +35 | +0.2% | 240 |
| 2024/04/08 | 23,420 | 23,450 | 23,305 | 23,330 | -60 | -0.3% | 2,437 |
| 2024/04/05 | 23,430 | 23,435 | 23,350 | 23,390 | -15 | -0.1% | 343 |
| 2024/04/04 | 23,440 | 23,440 | 23,375 | 23,405 | ±0 | ±0% | 415 |
| 2024/04/03 | 23,475 | 23,475 | 23,355 | 23,405 | -70 | -0.3% | 859 |
| 2024/04/02 | 23,475 | 23,490 | 23,440 | 23,475 | -175 | -0.7% | 24,875 |
| 2024/04/01 | 23,665 | 23,665 | 23,565 | 23,650 | +35 | +0.1% | 869 |
| 2024/03/29 | 23,655 | 23,655 | 23,555 | 23,615 | +20 | +0.1% | 187 |
| 2024/03/28 | 23,695 | 23,695 | 23,575 | 23,595 | -20 | -0.1% | 134 |
| 2024/03/27 | 23,585 | 23,630 | 23,575 | 23,615 | +70 | +0.3% | 649 |
251～
300
件表示中 / 1770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
