12,595
+40 (+0.32%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 14,550 | 14,570 | 14,525 | 14,570 | -45 | -0.3% | 523 |
| 2022/10/14 | 14,665 | 14,665 | 14,565 | 14,615 | -25 | -0.2% | 626 |
| 2022/10/13 | 14,650 | 14,655 | 14,630 | 14,640 | +20 | +0.1% | 418 |
| 2022/10/12 | 14,570 | 14,625 | 14,570 | 14,620 | +75 | +0.5% | 20,249 |
| 2022/10/11 | 14,655 | 14,655 | 14,535 | 14,545 | -180 | -1.2% | 11,473 |
| 2022/10/07 | 14,795 | 14,795 | 14,725 | 14,725 | -135 | -0.9% | 17,088 |
| 2022/10/06 | 14,890 | 14,890 | 14,835 | 14,860 | -120 | -0.8% | 3,001 |
| 2022/10/05 | 15,040 | 15,040 | 14,975 | 14,980 | -20 | -0.1% | 1,379 |
| 2022/10/04 | 15,045 | 15,045 | 14,950 | 15,000 | +185 | +1.2% | 1,925 |
| 2022/10/03 | 14,805 | 14,985 | 14,745 | 14,815 | +10 | +0.1% | 1,845 |
| 2022/09/30 | 14,760 | 14,815 | 14,760 | 14,805 | +65 | +0.4% | 700 |
| 2022/09/29 | 14,810 | 14,880 | 14,740 | 14,740 | +165 | +1.1% | 1,469 |
| 2022/09/28 | 14,645 | 14,645 | 14,535 | 14,575 | -90 | -0.6% | 1,420 |
| 2022/09/27 | 14,700 | 14,710 | 14,550 | 14,665 | -155 | -1% | 6,830 |
| 2022/09/26 | 14,875 | 14,875 | 14,800 | 14,820 | -265 | -1.8% | 4,125 |
| 2022/09/22 | 15,085 | 15,110 | 15,065 | 15,085 | -20 | -0.1% | 167,371 |
| 2022/09/21 | 15,120 | 15,150 | 15,080 | 15,105 | -90 | -0.6% | 2,023 |
| 2022/09/20 | 15,200 | 15,200 | 15,180 | 15,195 | -45 | -0.3% | 4,420 |
| 2022/09/16 | 15,235 | 15,250 | 15,225 | 15,240 | -20 | -0.1% | 848 |
| 2022/09/15 | 15,345 | 15,345 | 15,255 | 15,260 | -15 | -0.1% | 2,573 |
| 2022/09/14 | 15,320 | 15,320 | 15,220 | 15,275 | -115 | -0.7% | 10,780 |
| 2022/09/13 | 15,350 | 15,390 | 15,350 | 15,390 | +15 | +0.1% | 331 |
| 2022/09/12 | 15,415 | 15,425 | 15,370 | 15,375 | -50 | -0.3% | 495 |
| 2022/09/09 | 15,415 | 15,435 | 15,385 | 15,425 | -80 | -0.5% | 2,092 |
| 2022/09/08 | 15,530 | 15,530 | 15,445 | 15,505 | +120 | +0.8% | 1,852 |
| 2022/09/07 | 15,440 | 15,440 | 15,340 | 15,385 | -110 | -0.7% | 97,481 |
| 2022/09/06 | 15,545 | 15,545 | 15,495 | 15,495 | -65 | -0.4% | 100,461 |
| 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 |
701～
750
件表示中 / 1817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
