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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 13,355 | 13,355 | 13,310 | 13,320 | -95 | -0.7% | 4,748 |
2023/09/27 | 13,380 | 13,420 | 13,380 | 13,415 | +35 | +0.3% | 1,907 |
2023/09/26 | 13,410 | 13,410 | 13,365 | 13,380 | -100 | -0.7% | 4,379 |
2023/09/25 | 13,455 | 13,485 | 13,455 | 13,480 | +35 | +0.3% | 2,301 |
2023/09/22 | 13,455 | 13,470 | 13,420 | 13,445 | -60 | -0.4% | 15,531 |
2023/09/21 | 13,550 | 13,550 | 13,485 | 13,505 | -80 | -0.6% | 4,938 |
2023/09/20 | 13,595 | 13,595 | 13,570 | 13,585 | -60 | -0.4% | 2,403 |
2023/09/19 | 13,685 | 13,685 | 13,635 | 13,645 | -40 | -0.3% | 1,397 |
2023/09/15 | 13,695 | 13,695 | 13,650 | 13,685 | -45 | -0.3% | 8,979 |
2023/09/14 | 13,675 | 13,730 | 13,675 | 13,730 | +60 | +0.4% | 1,709 |
2023/09/13 | 13,655 | 13,670 | 13,655 | 13,670 | +5 | ±0% | 1,663 |
2023/09/12 | 13,690 | 13,690 | 13,650 | 13,665 | -10 | -0.1% | 612 |
2023/09/11 | 13,725 | 13,725 | 13,650 | 13,675 | -80 | -0.6% | 2,052 |
2023/09/08 | 13,675 | 13,760 | 13,675 | 13,755 | +85 | +0.6% | 11,172 |
2023/09/07 | 13,710 | 13,710 | 13,650 | 13,670 | -50 | -0.4% | 1,433 |
2023/09/06 | 13,745 | 13,745 | 13,690 | 13,720 | -35 | -0.3% | 1,761 |
2023/09/05 | 13,790 | 13,790 | 13,745 | 13,755 | -20 | -0.1% | 3,457 |
2023/09/04 | 13,855 | 13,855 | 13,760 | 13,775 | -80 | -0.6% | 4,475 |
2023/09/01 | 13,870 | 13,870 | 13,840 | 13,855 | +20 | +0.1% | 1,887 |
2023/08/31 | 13,800 | 13,855 | 13,800 | 13,835 | +15 | +0.1% | 988 |
2023/08/30 | 13,840 | 13,840 | 13,805 | 13,820 | +60 | +0.4% | 5,386 |
2023/08/29 | 13,705 | 13,765 | 13,705 | 13,760 | +30 | +0.2% | 3,076 |
2023/08/28 | 13,715 | 13,735 | 13,690 | 13,730 | +20 | +0.1% | 38,017 |
2023/08/25 | 13,760 | 13,760 | 13,705 | 13,710 | -50 | -0.4% | 1,272 |
2023/08/24 | 13,755 | 13,770 | 13,740 | 13,760 | +115 | +0.8% | 1,784 |
2023/08/23 | 13,685 | 13,685 | 13,625 | 13,645 | +15 | +0.1% | 1,395 |
2023/08/22 | 13,660 | 13,660 | 13,595 | 13,630 | -40 | -0.3% | 3,351 |
2023/08/21 | 13,710 | 13,715 | 13,655 | 13,670 | -45 | -0.3% | 1,294 |
2023/08/18 | 13,665 | 13,720 | 13,665 | 13,715 | +50 | +0.4% | 1,159 |
2023/08/17 | 13,800 | 13,820 | 13,655 | 13,665 | -195 | -1.4% | 3,750 |
2023/08/16 | 13,765 | 13,860 | 13,755 | 13,860 | +95 | +0.7% | 7,053 |
2023/08/15 | 13,815 | 13,815 | 13,750 | 13,765 | -55 | -0.4% | 12,864 |
2023/08/14 | 13,920 | 13,920 | 13,800 | 13,820 | -150 | -1.1% | 15,494 |
2023/08/10 | 14,030 | 14,030 | 13,970 | 13,970 | -45 | -0.3% | 781 |
2023/08/09 | 14,075 | 14,075 | 13,980 | 14,015 | ±0 | ±0% | 3,726 |
2023/08/08 | 13,965 | 14,015 | 13,925 | 14,015 | +50 | +0.4% | 12,129 |
2023/08/07 | 13,940 | 14,035 | 13,925 | 13,965 | +130 | +0.9% | 2,310 |
2023/08/04 | 13,870 | 13,870 | 13,805 | 13,835 | -45 | -0.3% | 3,054 |
2023/08/03 | 13,940 | 13,940 | 13,860 | 13,880 | -75 | -0.5% | 19,129 |
2023/08/02 | 14,045 | 14,045 | 13,955 | 13,955 | -90 | -0.6% | 24,200 |
2023/08/01 | 14,085 | 14,085 | 14,015 | 14,045 | +40 | +0.3% | 742 |
2023/07/31 | 14,020 | 14,035 | 13,990 | 14,005 | +10 | +0.1% | 886 |
2023/07/28 | 14,050 | 14,050 | 13,945 | 13,995 | -145 | -1% | 38,415 |
2023/07/27 | 14,090 | 14,150 | 14,090 | 14,140 | +45 | +0.3% | 2,154 |
2023/07/26 | 14,125 | 14,125 | 14,075 | 14,095 | -30 | -0.2% | 2,009 |
2023/07/25 | 14,160 | 14,160 | 14,115 | 14,125 | -20 | -0.1% | 434 |
2023/07/24 | 14,135 | 14,155 | 14,135 | 14,145 | -30 | -0.2% | 350 |
2023/07/21 | 14,185 | 14,185 | 14,145 | 14,175 | -70 | -0.5% | 2,377 |
2023/07/20 | 14,235 | 14,255 | 14,225 | 14,245 | +10 | +0.1% | 1,514 |
2023/07/19 | 14,265 | 14,265 | 14,220 | 14,235 | +15 | +0.1% | 10,910 |
151~
200
件表示中 / 1502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