12,785
-15 (-0.12%)
株価：2025/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 12,920 | 12,920 | 12,865 | 12,885 | -15 | -0.1% | 739 |
| 2024/11/21 | 12,895 | 12,900 | 12,885 | 12,900 | +10 | +0.1% | 197 |
| 2024/11/20 | 12,900 | 12,905 | 12,880 | 12,890 | -5 | ±0% | 600 |
| 2024/11/19 | 12,870 | 12,895 | 12,870 | 12,895 | +20 | +0.2% | 543 |
| 2024/11/18 | 12,830 | 12,875 | 12,830 | 12,875 | +35 | +0.3% | 1,121 |
| 2024/11/15 | 12,820 | 12,845 | 12,820 | 12,840 | +5 | ±0% | 1,577 |
| 2024/11/14 | 12,785 | 12,840 | 12,785 | 12,835 | -20 | -0.2% | 3,727 |
| 2024/11/13 | 12,850 | 12,875 | 12,835 | 12,855 | -95 | -0.7% | 2,947 |
| 2024/11/12 | 12,935 | 12,975 | 12,935 | 12,950 | +10 | +0.1% | 872 |
| 2024/11/11 | 12,950 | 12,955 | 12,935 | 12,940 | -25 | -0.2% | 1,833 |
| 2024/11/08 | 12,950 | 12,965 | 12,935 | 12,965 | +80 | +0.6% | 1,278 |
| 2024/11/07 | 12,860 | 12,890 | 12,860 | 12,885 | +5 | ±0% | 4,780 |
| 2024/11/06 | 13,080 | 13,080 | 12,830 | 12,880 | -215 | -1.6% | 19,529 |
| 2024/11/05 | 13,085 | 13,095 | 12,995 | 13,095 | +60 | +0.5% | 1,959 |
| 2024/11/01 | 13,030 | 13,035 | 13,005 | 13,035 | ±0 | ±0% | 1,615 |
| 2024/10/31 | 13,035 | 13,035 | 13,000 | 13,035 | -30 | -0.2% | 3,603 |
| 2024/10/30 | 13,000 | 13,100 | 13,000 | 13,065 | +20 | +0.2% | 874 |
| 2024/10/29 | 13,055 | 13,055 | 13,035 | 13,045 | +5 | ±0% | 404 |
| 2024/10/28 | 13,055 | 13,070 | 13,030 | 13,040 | -100 | -0.8% | 2,692 |
| 2024/10/25 | 13,115 | 13,140 | 13,100 | 13,140 | +35 | +0.3% | 11,995 |
| 2024/10/24 | 13,105 | 13,105 | 13,065 | 13,105 | +10 | +0.1% | 1,005 |
| 2024/10/23 | 13,120 | 13,120 | 13,090 | 13,095 | -25 | -0.2% | 1,647 |
| 2024/10/22 | 13,185 | 13,185 | 13,115 | 13,120 | -130 | -1% | 6,447 |
| 2024/10/21 | 13,300 | 13,300 | 13,225 | 13,250 | +10 | +0.1% | 2,757 |
| 2024/10/18 | 13,255 | 13,255 | 13,230 | 13,240 | -45 | -0.3% | 4,000 |
| 2024/10/17 | 13,320 | 13,325 | 13,275 | 13,285 | +5 | ±0% | 9,719 |
| 2024/10/16 | 13,315 | 13,320 | 13,275 | 13,280 | +60 | +0.5% | 10,955 |
| 2024/10/15 | 13,265 | 13,325 | 13,215 | 13,220 | -45 | -0.3% | 1,572 |
| 2024/10/11 | 13,230 | 13,360 | 13,200 | 13,265 | +10 | +0.1% | 3,999 |
| 2024/10/10 | 13,295 | 13,295 | 13,250 | 13,255 | -50 | -0.4% | 993 |
| 2024/10/09 | 13,315 | 13,320 | 13,300 | 13,305 | -25 | -0.2% | 1,956 |
| 2024/10/08 | 13,265 | 13,330 | 13,265 | 13,330 | -20 | -0.1% | 1,317 |
| 2024/10/07 | 13,360 | 13,360 | 13,260 | 13,350 | -140 | -1% | 7,691 |
| 2024/10/04 | 13,500 | 13,515 | 13,485 | 13,490 | -55 | -0.4% | 2,499 |
| 2024/10/03 | 13,555 | 13,560 | 13,535 | 13,545 | -65 | -0.5% | 3,644 |
| 2024/10/02 | 13,610 | 13,615 | 13,590 | 13,610 | +35 | +0.3% | 573 |
| 2024/10/01 | 13,600 | 13,600 | 13,555 | 13,575 | -25 | -0.2% | 1,043 |
| 2024/09/30 | 13,575 | 13,605 | 13,575 | 13,600 | +45 | +0.3% | 731 |
| 2024/09/27 | 13,510 | 13,555 | 13,510 | 13,555 | +5 | ±0% | 22,776 |
| 2024/09/26 | 13,570 | 13,575 | 13,550 | 13,550 | -50 | -0.4% | 1,341 |
| 2024/09/25 | 13,575 | 13,620 | 13,575 | 13,600 | ±0 | ±0% | 1,078 |
| 2024/09/24 | 13,590 | 13,605 | 13,585 | 13,600 | -30 | -0.2% | 7,793 |
| 2024/09/20 | 13,590 | 13,655 | 13,590 | 13,630 | +20 | +0.1% | 1,823 |
| 2024/09/19 | 13,650 | 13,650 | 13,605 | 13,610 | -90 | -0.7% | 6,789 |
| 2024/09/18 | 13,715 | 13,715 | 13,685 | 13,700 | -15 | -0.1% | 3,358 |
| 2024/09/17 | 13,710 | 13,720 | 13,705 | 13,715 | +10 | +0.1% | 5,334 |
| 2024/09/13 | 13,675 | 13,705 | 13,675 | 13,705 | +20 | +0.1% | 3,307 |
| 2024/09/12 | 13,665 | 13,695 | 13,665 | 13,685 | -35 | -0.3% | 3,869 |
| 2024/09/11 | 13,700 | 13,735 | 13,690 | 13,720 | +75 | +0.5% | 4,581 |
| 2024/09/10 | 13,640 | 13,650 | 13,620 | 13,645 | +30 | +0.2% | 3,328 |
151～
200
件表示中 / 1784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
