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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 13,240 | 13,240 | 13,190 | 13,215 | -25 | -0.2% | 2,632 |
| 2024/07/04 | 13,215 | 13,245 | 13,205 | 13,240 | +105 | +0.8% | 2,215 |
| 2024/07/03 | 13,125 | 13,150 | 13,125 | 13,135 | ±0 | ±0% | 1,112 |
| 2024/07/02 | 13,130 | 13,140 | 13,110 | 13,135 | -50 | -0.4% | 2,292 |
| 2024/07/01 | 13,240 | 13,240 | 13,150 | 13,185 | -65 | -0.5% | 2,403 |
| 2024/06/28 | 13,260 | 13,270 | 13,235 | 13,250 | +15 | +0.1% | 310 |
| 2024/06/27 | 13,280 | 13,280 | 13,215 | 13,235 | -75 | -0.6% | 1,562 |
| 2024/06/26 | 13,330 | 13,330 | 13,290 | 13,310 | -20 | -0.2% | 310 |
| 2024/06/25 | 13,300 | 13,330 | 13,300 | 13,330 | +10 | +0.1% | 507 |
| 2024/06/24 | 13,280 | 13,325 | 13,280 | 13,320 | +15 | +0.1% | 739 |
| 2024/06/21 | 13,355 | 13,355 | 13,195 | 13,305 | -15 | -0.1% | 991 |
| 2024/06/20 | 13,350 | 13,350 | 13,310 | 13,320 | -30 | -0.2% | 1,277 |
| 2024/06/19 | 13,330 | 13,350 | 13,325 | 13,350 | +45 | +0.3% | 4,646 |
| 2024/06/18 | 13,325 | 13,325 | 13,285 | 13,305 | -20 | -0.2% | 694 |
| 2024/06/17 | 13,345 | 13,345 | 13,320 | 13,325 | +30 | +0.2% | 575 |
| 2024/06/14 | 13,290 | 13,330 | 13,290 | 13,295 | +40 | +0.3% | 1,272 |
| 2024/06/13 | 13,255 | 13,270 | 13,245 | 13,255 | +70 | +0.5% | 2,284 |
| 2024/06/12 | 13,190 | 13,190 | 13,170 | 13,185 | +60 | +0.5% | 240 |
| 2024/06/11 | 13,120 | 13,155 | 13,110 | 13,125 | -10 | -0.1% | 319 |
| 2024/06/10 | 13,190 | 13,190 | 13,120 | 13,135 | -125 | -0.9% | 2,149 |
| 2024/06/07 | 13,295 | 13,370 | 13,200 | 13,260 | -25 | -0.2% | 2,159 |
| 2024/06/06 | 13,245 | 13,285 | 13,185 | 13,285 | +40 | +0.3% | 1,350 |
| 2024/06/05 | 13,245 | 13,260 | 13,215 | 13,245 | +65 | +0.5% | 59,470 |
| 2024/06/04 | 13,160 | 13,200 | 13,160 | 13,180 | +90 | +0.7% | 798 |
| 2024/06/03 | 13,115 | 13,120 | 13,065 | 13,090 | +50 | +0.4% | 906 |
| 2024/05/31 | 12,995 | 13,050 | 12,995 | 13,040 | +45 | +0.3% | 1,307 |
| 2024/05/30 | 13,015 | 13,015 | 12,965 | 12,995 | -35 | -0.3% | 3,475 |
| 2024/05/29 | 13,030 | 13,050 | 13,010 | 13,030 | -95 | -0.7% | 1,910 |
| 2024/05/28 | 13,110 | 13,130 | 13,105 | 13,125 | +10 | +0.1% | 1,212 |
| 2024/05/27 | 13,115 | 13,140 | 13,115 | 13,115 | +10 | +0.1% | 597 |
| 2024/05/24 | 13,095 | 13,120 | 13,095 | 13,105 | -55 | -0.4% | 3,514 |
| 2024/05/23 | 13,170 | 13,200 | 13,145 | 13,160 | -10 | -0.1% | 1,002 |
| 2024/05/22 | 13,200 | 13,200 | 13,160 | 13,170 | +20 | +0.2% | 116 |
| 2024/05/21 | 13,150 | 13,170 | 13,135 | 13,150 | -25 | -0.2% | 1,956 |
| 2024/05/20 | 13,230 | 13,255 | 13,165 | 13,175 | -40 | -0.3% | 1,299 |
| 2024/05/17 | 13,250 | 13,250 | 13,195 | 13,215 | -50 | -0.4% | 2,123 |
| 2024/05/16 | 13,200 | 13,280 | 13,200 | 13,265 | +115 | +0.9% | 3,943 |
| 2024/05/15 | 13,130 | 13,155 | 13,130 | 13,150 | +45 | +0.3% | 2,055 |
| 2024/05/14 | 13,145 | 13,145 | 13,095 | 13,105 | +5 | ±0% | 1,085 |
| 2024/05/13 | 13,105 | 13,130 | 13,095 | 13,100 | -50 | -0.4% | 2,960 |
| 2024/05/10 | 13,130 | 13,150 | 13,120 | 13,150 | +45 | +0.3% | 4,555 |
| 2024/05/09 | 13,145 | 13,145 | 13,090 | 13,105 | -40 | -0.3% | 3,361 |
| 2024/05/08 | 13,155 | 13,155 | 13,115 | 13,145 | +5 | ±0% | 3,603 |
| 2024/05/07 | 13,130 | 13,160 | 13,090 | 13,140 | +125 | +1% | 1,480 |
| 2024/05/02 | 12,985 | 13,015 | 12,960 | 13,015 | +70 | +0.5% | 1,087 |
| 2024/05/01 | 12,980 | 12,980 | 12,925 | 12,945 | -40 | -0.3% | 1,298 |
| 2024/04/30 | 12,960 | 13,010 | 12,960 | 12,985 | +50 | +0.4% | 1,769 |
| 2024/04/26 | 12,970 | 12,990 | 12,895 | 12,935 | -50 | -0.4% | 3,702 |
| 2024/04/25 | 12,990 | 12,990 | 12,960 | 12,985 | -25 | -0.2% | 3,566 |
| 2024/04/24 | 13,055 | 13,055 | 12,985 | 13,010 | -5 | ±0% | 208 |
201～
250
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
