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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 23,550 | 23,550 | 23,525 | 23,545 | -40 | -0.2% | 196 |
| 2024/03/25 | 23,615 | 23,615 | 23,535 | 23,585 | +40 | +0.2% | 2,955 |
| 2024/03/22 | 23,510 | 23,555 | 23,495 | 23,545 | +140 | +0.6% | 331 |
| 2024/03/21 | 23,300 | 23,425 | 23,300 | 23,405 | +205 | +0.9% | 2,908 |
| 2024/03/19 | 23,005 | 23,200 | 23,000 | 23,200 | +155 | +0.7% | 364 |
| 2024/03/18 | 23,070 | 23,080 | 23,010 | 23,045 | +75 | +0.3% | 10,976 |
| 2024/03/15 | 22,950 | 23,000 | 22,940 | 22,970 | -60 | -0.3% | 863 |
| 2024/03/14 | 23,000 | 23,055 | 22,990 | 23,030 | -25 | -0.1% | 1,192 |
| 2024/03/13 | 23,180 | 23,180 | 23,005 | 23,055 | -85 | -0.4% | 150 |
| 2024/03/12 | 23,105 | 23,150 | 23,000 | 23,140 | +35 | +0.2% | 897 |
| 2024/03/11 | 23,150 | 23,150 | 23,040 | 23,105 | -105 | -0.5% | 345 |
| 2024/03/08 | 23,195 | 23,220 | 23,145 | 23,210 | -60 | -0.3% | 919 |
| 2024/03/07 | 23,360 | 23,365 | 23,225 | 23,270 | -140 | -0.6% | 474 |
| 2024/03/06 | 23,400 | 23,420 | 23,375 | 23,410 | +15 | +0.1% | 708 |
| 2024/03/05 | 23,400 | 23,400 | 23,350 | 23,395 | +45 | +0.2% | 330 |
| 2024/03/04 | 23,370 | 23,370 | 23,310 | 23,350 | +85 | +0.4% | 415 |
| 2024/03/01 | 23,240 | 23,300 | 23,235 | 23,265 | +90 | +0.4% | 508 |
| 2024/02/29 | 23,305 | 23,305 | 23,135 | 23,175 | -75 | -0.3% | 152 |
| 2024/02/28 | 23,250 | 23,250 | 23,200 | 23,250 | ±0 | ±0% | 326 |
| 2024/02/27 | 23,260 | 23,260 | 23,215 | 23,250 | -50 | -0.2% | 860 |
| 2024/02/26 | 23,230 | 23,300 | 23,230 | 23,300 | +160 | +0.7% | 303 |
| 2024/02/22 | 23,165 | 23,200 | 23,140 | 23,140 | -50 | -0.2% | 321 |
| 2024/02/21 | 23,200 | 23,200 | 23,150 | 23,190 | +20 | +0.1% | 308 |
| 2024/02/20 | 23,135 | 23,185 | 23,135 | 23,170 | +35 | +0.2% | 730 |
| 2024/02/19 | 23,165 | 23,165 | 23,120 | 23,135 | -65 | -0.3% | 461 |
| 2024/02/16 | 23,200 | 23,245 | 23,190 | 23,200 | -70 | -0.3% | 381 |
| 2024/02/15 | 23,195 | 23,280 | 23,195 | 23,270 | +80 | +0.3% | 1,104 |
| 2024/02/14 | 23,150 | 23,190 | 23,140 | 23,190 | -60 | -0.3% | 386 |
| 2024/02/13 | 23,240 | 23,250 | 23,195 | 23,250 | -5 | ±0% | 4,384 |
| 2024/02/09 | 23,255 | 23,280 | 23,215 | 23,255 | +5 | ±0% | 2,193 |
| 2024/02/08 | 23,230 | 23,250 | 23,125 | 23,250 | +85 | +0.4% | 565 |
| 2024/02/07 | 23,150 | 23,165 | 23,110 | 23,165 | ±0 | ±0% | 1,122 |
| 2024/02/06 | 23,155 | 23,190 | 23,140 | 23,165 | -75 | -0.3% | 2,039 |
| 2024/02/05 | 23,270 | 23,280 | 23,240 | 23,240 | -35 | -0.2% | 3,762 |
| 2024/02/02 | 23,300 | 23,300 | 23,220 | 23,275 | +35 | +0.2% | 1,568 |
| 2024/02/01 | 23,240 | 23,270 | 23,185 | 23,240 | ±0 | ±0% | 1,307 |
| 2024/01/31 | 23,185 | 23,240 | 23,130 | 23,240 | +135 | +0.6% | 302 |
| 2024/01/30 | 23,115 | 23,125 | 23,065 | 23,105 | +10 | ±0% | 24,733 |
| 2024/01/29 | 23,105 | 23,140 | 23,095 | 23,095 | -20 | -0.1% | 1,285 |
| 2024/01/26 | 23,005 | 23,115 | 23,005 | 23,115 | +110 | +0.5% | 249 |
| 2024/01/25 | 22,950 | 23,005 | 22,925 | 23,005 | -85 | -0.4% | 343 |
| 2024/01/24 | 23,110 | 23,115 | 23,055 | 23,090 | -25 | -0.1% | 24,335 |
| 2024/01/23 | 23,070 | 23,165 | 23,070 | 23,115 | +15 | +0.1% | 980 |
| 2024/01/22 | 23,090 | 23,120 | 23,065 | 23,100 | -20 | -0.1% | 90,362 |
| 2024/01/19 | 23,175 | 23,175 | 22,995 | 23,120 | -15 | -0.1% | 414 |
| 2024/01/18 | 23,105 | 23,150 | 23,105 | 23,135 | +5 | ±0% | 120,783 |
| 2024/01/17 | 22,980 | 23,130 | 22,980 | 23,130 | +150 | +0.7% | 925 |
| 2024/01/16 | 22,990 | 23,005 | 22,915 | 22,980 | +40 | +0.2% | 1,461 |
| 2024/01/15 | 22,900 | 22,940 | 22,860 | 22,940 | +80 | +0.3% | 544 |
| 2024/01/12 | 22,860 | 22,880 | 22,820 | 22,860 | +40 | +0.2% | 604 |
301～
350
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
