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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 15,650 | 15,650 | 15,550 | 15,560 | +80 | +0.5% | 3,354 |
| 2022/09/02 | 15,470 | 15,480 | 15,445 | 15,480 | -80 | -0.5% | 1,320 |
| 2022/09/01 | 15,605 | 15,605 | 15,520 | 15,560 | -95 | -0.6% | 8,732 |
| 2022/08/31 | 15,710 | 15,710 | 15,635 | 15,655 | -45 | -0.3% | 1,095 |
| 2022/08/30 | 15,710 | 15,740 | 15,680 | 15,700 | +5 | ±0% | 67,686 |
| 2022/08/29 | 15,785 | 15,785 | 15,660 | 15,695 | -45 | -0.3% | 1,178 |
| 2022/08/26 | 15,810 | 15,810 | 15,740 | 15,740 | +40 | +0.3% | 234 |
| 2022/08/25 | 15,745 | 15,745 | 15,685 | 15,700 | -100 | -0.6% | 10,098 |
| 2022/08/24 | 15,770 | 15,800 | 15,750 | 15,800 | -30 | -0.2% | 5,383 |
| 2022/08/23 | 15,780 | 15,830 | 15,780 | 15,830 | -25 | -0.2% | 12,212 |
| 2022/08/22 | 15,945 | 15,955 | 15,840 | 15,855 | -125 | -0.8% | 3,316 |
| 2022/08/19 | 16,025 | 16,025 | 15,955 | 15,980 | -35 | -0.2% | 885 |
| 2022/08/18 | 15,980 | 16,025 | 15,970 | 16,015 | -45 | -0.3% | 78,164 |
| 2022/08/17 | 16,170 | 16,170 | 16,045 | 16,060 | -80 | -0.5% | 453 |
| 2022/08/16 | 16,165 | 16,195 | 16,105 | 16,140 | +85 | +0.5% | 866 |
| 2022/08/15 | 16,110 | 16,110 | 16,015 | 16,055 | +40 | +0.2% | 865 |
| 2022/08/12 | 15,930 | 16,025 | 15,930 | 16,015 | -80 | -0.5% | 871 |
| 2022/08/10 | 16,170 | 16,170 | 16,075 | 16,095 | -35 | -0.2% | 150 |
| 2022/08/09 | 16,250 | 16,250 | 16,130 | 16,130 | +45 | +0.3% | 5,165 |
| 2022/08/08 | 16,060 | 16,085 | 16,015 | 16,085 | -145 | -0.9% | 2,239 |
| 2022/08/05 | 16,210 | 16,235 | 16,210 | 16,230 | +55 | +0.3% | 203 |
| 2022/08/04 | 16,210 | 16,210 | 16,175 | 16,175 | ±0 | ±0% | 436 |
| 2022/08/03 | 16,215 | 16,215 | 16,155 | 16,175 | -235 | -1.4% | 614 |
| 2022/08/02 | 16,340 | 16,450 | 16,340 | 16,410 | +150 | +0.9% | 473 |
| 2022/08/01 | 16,305 | 16,305 | 16,260 | 16,260 | -30 | -0.2% | 614 |
| 2022/07/29 | 16,300 | 16,300 | 16,235 | 16,290 | +175 | +1.1% | 190,032 |
| 2022/07/28 | 16,130 | 16,150 | 16,110 | 16,115 | +45 | +0.3% | 346 |
| 2022/07/27 | 16,075 | 16,095 | 16,070 | 16,070 | -30 | -0.2% | 6,422 |
| 2022/07/26 | 16,115 | 16,125 | 16,085 | 16,100 | ±0 | ±0% | 341 |
| 2022/07/25 | 16,195 | 16,195 | 16,080 | 16,100 | +125 | +0.8% | 1,380 |
| 2022/07/22 | 15,955 | 15,995 | 15,945 | 15,975 | +160 | +1% | 1,110 |
| 2022/07/21 | 15,755 | 15,825 | 15,755 | 15,815 | ±0 | ±0% | 79,747 |
| 2022/07/20 | 15,855 | 15,895 | 15,780 | 15,815 | -45 | -0.3% | 1,187 |
| 2022/07/19 | 15,915 | 15,915 | 15,845 | 15,860 | -45 | -0.3% | 2,921 |
| 2022/07/15 | 15,955 | 15,955 | 15,900 | 15,905 | +15 | +0.1% | 192 |
| 2022/07/14 | 16,010 | 16,010 | 15,865 | 15,890 | +25 | +0.2% | 60 |
| 2022/07/13 | 15,940 | 15,940 | 15,840 | 15,865 | +15 | +0.1% | 341 |
| 2022/07/12 | 15,850 | 15,880 | 15,845 | 15,850 | +120 | +0.8% | 137 |
| 2022/07/11 | 15,735 | 15,755 | 15,700 | 15,730 | -105 | -0.7% | 353 |
| 2022/07/08 | 15,880 | 15,930 | 15,810 | 15,835 | -95 | -0.6% | 404 |
| 2022/07/07 | 16,040 | 16,040 | 15,910 | 15,930 | -310 | -1.9% | 623 |
| 2022/07/06 | 16,250 | 16,250 | 16,200 | 16,240 | +180 | +1.1% | 32,420 |
| 2022/07/05 | 16,210 | 16,210 | 16,035 | 16,060 | -105 | -0.6% | 266 |
| 2022/07/04 | 16,200 | 16,260 | 16,145 | 16,165 | +30 | +0.2% | 1,572 |
| 2022/07/01 | 15,995 | 16,140 | 15,960 | 16,135 | +275 | +1.7% | 879 |
| 2022/06/30 | 15,975 | 15,975 | 15,860 | 15,860 | +35 | +0.2% | 164 |
| 2022/06/29 | 15,780 | 15,825 | 15,745 | 15,825 | +75 | +0.5% | 572 |
| 2022/06/28 | 15,775 | 15,775 | 15,715 | 15,750 | -55 | -0.3% | 1,416 |
| 2022/06/27 | 15,920 | 15,920 | 15,780 | 15,805 | -155 | -1% | 204 |
| 2022/06/24 | 15,895 | 15,960 | 15,815 | 15,960 | +200 | +1.3% | 97 |
651～
700
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
