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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 14,980 | 15,040 | 14,975 | 15,020 | +75 | +0.5% | 1,181 |
| 2023/02/01 | 14,905 | 14,945 | 14,905 | 14,945 | +45 | +0.3% | 837 |
| 2023/01/31 | 14,920 | 14,920 | 14,880 | 14,900 | -35 | -0.2% | 397 |
| 2023/01/30 | 14,965 | 14,965 | 14,905 | 14,935 | +20 | +0.1% | 2,339 |
| 2023/01/27 | 15,000 | 15,000 | 14,900 | 14,915 | -85 | -0.6% | 2,290 |
| 2023/01/26 | 15,045 | 15,045 | 14,995 | 15,000 | +15 | +0.1% | 722 |
| 2023/01/25 | 14,930 | 15,005 | 14,930 | 14,985 | +70 | +0.5% | 3,116 |
| 2023/01/24 | 14,960 | 14,960 | 14,915 | 14,915 | -75 | -0.5% | 4,684 |
| 2023/01/23 | 15,030 | 15,030 | 14,910 | 14,990 | -55 | -0.4% | 792 |
| 2023/01/20 | 15,075 | 15,075 | 15,025 | 15,045 | -80 | -0.5% | 3,384 |
| 2023/01/19 | 15,140 | 15,145 | 15,075 | 15,125 | +170 | +1.1% | 4,222 |
| 2023/01/18 | 14,935 | 14,960 | 14,870 | 14,955 | +75 | +0.5% | 25,574 |
| 2023/01/17 | 14,955 | 14,955 | 14,880 | 14,880 | -60 | -0.4% | 4,023 |
| 2023/01/16 | 14,940 | 14,965 | 14,890 | 14,940 | -55 | -0.4% | 711 |
| 2023/01/13 | 14,925 | 15,010 | 14,920 | 14,995 | +75 | +0.5% | 7,324 |
| 2023/01/12 | 14,920 | 14,935 | 14,875 | 14,920 | +80 | +0.5% | 5,251 |
| 2023/01/11 | 14,820 | 14,855 | 14,820 | 14,840 | -80 | -0.5% | 6,258 |
| 2023/01/10 | 14,895 | 14,920 | 14,785 | 14,920 | +260 | +1.8% | 4,935 |
| 2023/01/06 | 14,905 | 14,905 | 14,650 | 14,660 | -200 | -1.3% | 13,302 |
| 2023/01/05 | 14,945 | 14,945 | 14,860 | 14,860 | ±0 | ±0% | 1,732 |
| 2023/01/04 | 14,850 | 14,860 | 14,790 | 14,860 | +130 | +0.9% | 8,158 |
| 2022/12/30 | 14,780 | 14,780 | 14,710 | 14,730 | +45 | +0.3% | 3,239 |
| 2022/12/29 | 14,715 | 14,715 | 14,650 | 14,685 | -30 | -0.2% | 695 |
| 2022/12/28 | 14,775 | 14,790 | 14,690 | 14,715 | -105 | -0.7% | 2,957 |
| 2022/12/27 | 14,810 | 14,830 | 14,805 | 14,820 | +5 | ±0% | 413 |
| 2022/12/26 | 14,805 | 14,865 | 14,805 | 14,815 | -65 | -0.4% | 911 |
| 2022/12/23 | 14,965 | 14,965 | 14,850 | 14,880 | -60 | -0.4% | 1,802 |
| 2022/12/22 | 14,985 | 14,985 | 14,900 | 14,940 | +70 | +0.5% | 948 |
| 2022/12/21 | 14,900 | 14,945 | 14,855 | 14,870 | -45 | -0.3% | 2,270 |
| 2022/12/20 | 15,065 | 15,065 | 14,850 | 14,915 | -160 | -1.1% | 6,545 |
| 2022/12/19 | 15,150 | 15,175 | 15,075 | 15,075 | -30 | -0.2% | 1,105 |
| 2022/12/16 | 15,190 | 15,190 | 15,105 | 15,105 | -15 | -0.1% | 1,535 |
| 2022/12/15 | 15,170 | 15,170 | 15,090 | 15,120 | +10 | +0.1% | 1,221 |
| 2022/12/14 | 15,045 | 15,130 | 15,045 | 15,110 | +125 | +0.8% | 1,771 |
| 2022/12/13 | 14,925 | 15,035 | 14,925 | 14,985 | -45 | -0.3% | 873 |
| 2022/12/12 | 14,925 | 15,035 | 14,925 | 15,030 | -120 | -0.8% | 38,159 |
| 2022/12/09 | 15,155 | 15,155 | 15,095 | 15,150 | -5 | ±0% | 9,826 |
| 2022/12/08 | 15,150 | 15,170 | 15,130 | 15,155 | +110 | +0.7% | 943 |
| 2022/12/07 | 15,075 | 15,085 | 15,020 | 15,045 | +35 | +0.2% | 11,176 |
| 2022/12/06 | 15,000 | 15,010 | 14,990 | 15,010 | -55 | -0.4% | 9,453 |
| 2022/12/05 | 15,060 | 15,070 | 15,040 | 15,065 | +5 | ±0% | 8,208 |
| 2022/12/02 | 15,130 | 15,130 | 15,035 | 15,060 | +75 | +0.5% | 4,056 |
| 2022/12/01 | 15,025 | 15,025 | 14,960 | 14,985 | +130 | +0.9% | 2,826 |
| 2022/11/30 | 14,880 | 14,880 | 14,825 | 14,855 | -25 | -0.2% | 569 |
| 2022/11/29 | 14,995 | 14,995 | 14,855 | 14,880 | -80 | -0.5% | 6,305 |
| 2022/11/28 | 14,920 | 15,100 | 14,905 | 14,960 | +35 | +0.2% | 2,747 |
| 2022/11/25 | 15,005 | 15,005 | 14,915 | 14,925 | +25 | +0.2% | 895 |
| 2022/11/24 | 14,950 | 14,950 | 14,865 | 14,900 | +120 | +0.8% | 1,078 |
| 2022/11/22 | 14,780 | 14,780 | 14,750 | 14,780 | -10 | -0.1% | 2,606 |
| 2022/11/21 | 14,820 | 14,820 | 14,755 | 14,790 | -45 | -0.3% | 887 |
551～
600
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
