12,855
-30 (-0.23%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 14,800 | 14,890 | 14,795 | 14,835 | -75 | -0.5% | 638 |
| 2023/04/14 | 14,945 | 14,945 | 14,885 | 14,910 | -35 | -0.2% | 906 |
| 2023/04/13 | 14,975 | 14,975 | 14,925 | 14,945 | +35 | +0.2% | 308 |
| 2023/04/12 | 14,950 | 14,950 | 14,880 | 14,910 | -40 | -0.3% | 7,509 |
| 2023/04/11 | 14,895 | 14,950 | 14,895 | 14,950 | -30 | -0.2% | 1,755 |
| 2023/04/10 | 15,035 | 15,035 | 14,955 | 14,980 | -65 | -0.4% | 2,451 |
| 2023/04/07 | 15,055 | 15,055 | 15,030 | 15,045 | -10 | -0.1% | 491 |
| 2023/04/06 | 15,040 | 15,055 | 15,020 | 15,055 | +65 | +0.4% | 19,270 |
| 2023/04/05 | 15,000 | 15,025 | 14,975 | 14,990 | +95 | +0.6% | 5,479 |
| 2023/04/04 | 14,845 | 14,905 | 14,845 | 14,895 | +115 | +0.8% | 3,192 |
| 2023/04/03 | 14,855 | 14,855 | 14,780 | 14,780 | +5 | ±0% | 2,505 |
| 2023/03/31 | 14,740 | 14,775 | 14,725 | 14,775 | +35 | +0.2% | 13,120 |
| 2023/03/30 | 14,730 | 14,745 | 14,720 | 14,740 | +10 | +0.1% | 352 |
| 2023/03/29 | 14,780 | 14,780 | 14,710 | 14,730 | -85 | -0.6% | 4,961 |
| 2023/03/28 | 14,880 | 14,880 | 14,775 | 14,815 | -115 | -0.8% | 9,714 |
| 2023/03/27 | 14,990 | 14,990 | 14,890 | 14,930 | -25 | -0.2% | 5,339 |
| 2023/03/24 | 14,955 | 14,955 | 14,900 | 14,955 | +65 | +0.4% | 31,487 |
| 2023/03/23 | 14,920 | 14,920 | 14,840 | 14,890 | +160 | +1.1% | 1,696 |
| 2023/03/22 | 14,810 | 14,810 | 14,685 | 14,730 | -185 | -1.2% | 50,460 |
| 2023/03/20 | 14,775 | 14,915 | 14,740 | 14,915 | +190 | +1.3% | 40,508 |
| 2023/03/17 | 14,715 | 14,730 | 14,680 | 14,725 | -130 | -0.9% | 1,793 |
| 2023/03/16 | 14,850 | 14,920 | 14,770 | 14,855 | +215 | +1.5% | 18,460 |
| 2023/03/15 | 14,730 | 14,730 | 14,605 | 14,640 | -130 | -0.9% | 8,228 |
| 2023/03/14 | 14,685 | 14,810 | 14,660 | 14,770 | +160 | +1.1% | 1,906 |
| 2023/03/13 | 14,650 | 14,650 | 14,540 | 14,610 | +125 | +0.9% | 3,421 |
| 2023/03/10 | 14,360 | 14,485 | 14,360 | 14,485 | +220 | +1.5% | 5,112 |
| 2023/03/09 | 14,305 | 14,305 | 14,265 | 14,265 | +5 | ±0% | 13,977 |
| 2023/03/08 | 14,395 | 14,395 | 14,245 | 14,260 | -70 | -0.5% | 3,313 |
| 2023/03/07 | 14,360 | 14,360 | 14,300 | 14,330 | -30 | -0.2% | 2,020 |
| 2023/03/06 | 14,355 | 14,360 | 14,295 | 14,360 | +135 | +0.9% | 7,062 |
| 2023/03/03 | 14,265 | 14,265 | 14,190 | 14,225 | -40 | -0.3% | 24,668 |
| 2023/03/02 | 14,350 | 14,350 | 14,230 | 14,265 | -100 | -0.7% | 11,982 |
| 2023/03/01 | 14,350 | 14,370 | 14,325 | 14,365 | +5 | ±0% | 1,395 |
| 2023/02/28 | 14,350 | 14,385 | 14,350 | 14,360 | +20 | +0.1% | 4,440 |
| 2023/02/27 | 14,445 | 14,450 | 14,340 | 14,340 | -110 | -0.8% | 5,092 |
| 2023/02/24 | 14,455 | 14,455 | 14,420 | 14,450 | +70 | +0.5% | 1,842 |
| 2023/02/22 | 14,425 | 14,470 | 14,355 | 14,380 | -100 | -0.7% | 2,696 |
| 2023/02/21 | 14,495 | 14,510 | 14,465 | 14,480 | -15 | -0.1% | 1,101 |
| 2023/02/20 | 14,465 | 14,545 | 14,465 | 14,495 | +45 | +0.3% | 1,569 |
| 2023/02/17 | 14,520 | 14,520 | 14,430 | 14,450 | -110 | -0.8% | 1,639 |
| 2023/02/16 | 14,570 | 14,580 | 14,515 | 14,560 | -60 | -0.4% | 2,680 |
| 2023/02/15 | 14,650 | 14,650 | 14,595 | 14,620 | -65 | -0.4% | 1,917 |
| 2023/02/14 | 14,710 | 14,710 | 14,640 | 14,685 | +50 | +0.3% | 4,009 |
| 2023/02/13 | 14,660 | 14,660 | 14,615 | 14,635 | -90 | -0.6% | 2,051 |
| 2023/02/10 | 14,725 | 14,725 | 14,670 | 14,725 | -20 | -0.1% | 625 |
| 2023/02/09 | 14,745 | 14,780 | 14,745 | 14,745 | ±0 | ±0% | 38,971 |
| 2023/02/08 | 14,650 | 14,750 | 14,650 | 14,745 | -40 | -0.3% | 4,485 |
| 2023/02/07 | 14,805 | 14,805 | 14,750 | 14,785 | -95 | -0.6% | 5,460 |
| 2023/02/06 | 14,960 | 14,960 | 14,850 | 14,880 | -210 | -1.4% | 8,340 |
| 2023/02/03 | 15,040 | 15,095 | 15,040 | 15,090 | +70 | +0.5% | 340 |
501～
550
件表示中 / 1740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
