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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
601～
650
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
