12,555
-30 (-0.24%)
株価：2025/08/22 15:30
15分ディレイ
上場インデックスファンド米国債券（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 12,560 | 12,570 | 12,550 | 12,555 | -30 | -0.2% | 415 |
| 2025/08/21 | 12,595 | 12,595 | 12,585 | 12,585 | +10 | +0.1% | 92 |
| 2025/08/20 | 12,575 | 12,580 | 12,565 | 12,575 | +25 | +0.2% | 235 |
| 2025/08/19 | 12,555 | 12,560 | 12,545 | 12,550 | -20 | -0.2% | 653 |
| 2025/08/18 | 12,570 | 12,575 | 12,560 | 12,570 | -25 | -0.2% | 627 |
| 2025/08/15 | 12,590 | 12,605 | 12,575 | 12,595 | -50 | -0.4% | 399 |
| 2025/08/14 | 12,640 | 12,650 | 12,630 | 12,645 | +60 | +0.5% | 1,844 |
| 2025/08/13 | 12,585 | 12,600 | 12,575 | 12,585 | ±0 | ±0% | 677 |
| 2025/08/12 | 12,580 | 12,595 | 12,570 | 12,585 | -30 | -0.2% | 337 |
| 2025/08/08 | 12,625 | 12,625 | 12,605 | 12,615 | -10 | -0.1% | 326 |
| 2025/08/07 | 12,635 | 12,635 | 12,620 | 12,625 | ±0 | ±0% | 315 |
| 2025/08/06 | 12,620 | 12,625 | 12,615 | 12,625 | -25 | -0.2% | 858 |
| 2025/08/05 | 12,660 | 12,680 | 12,645 | 12,650 | +50 | +0.4% | 1,578 |
| 2025/08/04 | 12,635 | 12,640 | 12,600 | 12,600 | +110 | +0.9% | 32,498 |
| 2025/08/01 | 12,480 | 12,495 | 12,470 | 12,490 | -5 | ±0% | 155 |
| 2025/07/31 | 12,500 | 12,515 | 12,480 | 12,495 | -35 | -0.3% | 1,080 |
| 2025/07/30 | 12,495 | 12,545 | 12,495 | 12,530 | +75 | +0.6% | 440 |
| 2025/07/29 | 12,465 | 12,465 | 12,450 | 12,455 | -10 | -0.1% | 123 |
| 2025/07/28 | 12,460 | 12,475 | 12,460 | 12,465 | -5 | ±0% | 1,535 |
| 2025/07/25 | 12,470 | 12,480 | 12,470 | 12,470 | +5 | ±0% | 202 |
| 2025/07/24 | 12,495 | 12,495 | 12,465 | 12,465 | -35 | -0.3% | 225 |
| 2025/07/23 | 12,515 | 12,515 | 12,490 | 12,500 | +15 | +0.1% | 214 |
| 2025/07/22 | 12,495 | 12,495 | 12,475 | 12,485 | +55 | +0.4% | 338 |
| 2025/07/18 | 12,435 | 12,445 | 12,425 | 12,430 | +20 | +0.2% | 2,251 |
| 2025/07/17 | 12,405 | 12,410 | 12,400 | 12,410 | +5 | ±0% | 1,129 |
| 2025/07/16 | 12,395 | 12,405 | 12,385 | 12,405 | -35 | -0.3% | 1,819 |
| 2025/07/15 | 12,455 | 12,455 | 12,435 | 12,440 | -70 | -0.6% | 1,136 |
| 2025/07/14 | 12,520 | 12,520 | 12,440 | 12,510 | -35 | -0.3% | 1,147 |
| 2025/07/11 | 12,515 | 12,545 | 12,480 | 12,545 | +20 | +0.2% | 727 |
| 2025/07/10 | 12,535 | 12,535 | 12,510 | 12,525 | +75 | +0.6% | 894 |
| 2025/07/09 | 12,475 | 12,475 | 12,445 | 12,450 | -280 | -2.2% | 2,893 |
| 2025/07/08 | 12,750 | 12,760 | 12,720 | 12,730 | -55 | -0.4% | 17,267 |
| 2025/07/07 | 12,800 | 12,810 | 12,780 | 12,785 | -15 | -0.1% | 5,737 |
| 2025/07/04 | 12,805 | 12,810 | 12,785 | 12,800 | -60 | -0.5% | 1,398 |
| 2025/07/03 | 12,845 | 12,860 | 12,840 | 12,860 | -5 | ±0% | 153 |
| 2025/07/02 | 12,845 | 12,875 | 12,845 | 12,865 | -25 | -0.2% | 2,021 |
| 2025/07/01 | 12,885 | 12,905 | 12,880 | 12,890 | +45 | +0.4% | 12,402 |
| 2025/06/30 | 12,880 | 12,880 | 12,830 | 12,845 | -5 | ±0% | 447 |
| 2025/06/27 | 12,860 | 12,875 | 12,850 | 12,850 | +5 | ±0% | 375 |
| 2025/06/26 | 12,825 | 12,845 | 12,825 | 12,845 | +20 | +0.2% | 780 |
| 2025/06/25 | 12,810 | 12,830 | 12,810 | 12,825 | +25 | +0.2% | 799 |
| 2025/06/24 | 12,755 | 12,800 | 12,755 | 12,800 | +75 | +0.6% | 167 |
| 2025/06/23 | 12,755 | 12,755 | 12,715 | 12,725 | -10 | -0.1% | 242 |
| 2025/06/20 | 12,730 | 12,750 | 12,715 | 12,735 | +25 | +0.2% | 315 |
| 2025/06/19 | 12,735 | 12,735 | 12,710 | 12,710 | +10 | +0.1% | 117 |
| 2025/06/18 | 12,710 | 12,725 | 12,695 | 12,700 | -5 | ±0% | 1,528 |
| 2025/06/17 | 12,670 | 12,705 | 12,670 | 12,705 | +25 | +0.2% | 963 |
| 2025/06/16 | 12,710 | 12,710 | 12,680 | 12,680 | -90 | -0.7% | 515 |
| 2025/06/13 | 12,760 | 12,785 | 12,755 | 12,770 | +55 | +0.4% | 569 |
| 2025/06/12 | 12,710 | 12,720 | 12,695 | 12,715 | +75 | +0.6% | 271 |
1～
50
件表示中 / 1816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
