12,555
-30 (-0.24%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 13,480 | 13,525 | 13,480 | 13,525 | +70 | +0.5% | 3,649 |
| 2024/08/13 | 13,435 | 13,455 | 13,430 | 13,455 | +65 | +0.5% | 5,462 |
| 2024/08/09 | 13,420 | 13,420 | 13,360 | 13,390 | -75 | -0.6% | 1,308 |
| 2024/08/08 | 13,450 | 13,465 | 13,430 | 13,465 | -10 | -0.1% | 820 |
| 2024/08/07 | 13,500 | 13,500 | 13,430 | 13,475 | -25 | -0.2% | 19,911 |
| 2024/08/06 | 13,530 | 13,535 | 13,495 | 13,500 | -145 | -1.1% | 10,190 |
| 2024/08/05 | 13,590 | 13,685 | 13,555 | 13,645 | +220 | +1.6% | 16,004 |
| 2024/08/02 | 13,390 | 13,430 | 13,345 | 13,425 | +95 | +0.7% | 82,013 |
| 2024/08/01 | 13,305 | 13,420 | 13,305 | 13,330 | +65 | +0.5% | 5,958 |
| 2024/07/31 | 13,235 | 13,265 | 13,235 | 13,265 | +60 | +0.5% | 1,247 |
| 2024/07/30 | 13,250 | 13,250 | 13,200 | 13,205 | -20 | -0.2% | 875 |
| 2024/07/29 | 13,165 | 13,245 | 13,165 | 13,225 | +60 | +0.5% | 1,410 |
| 2024/07/26 | 13,175 | 13,175 | 13,135 | 13,165 | +20 | +0.2% | 1,296 |
| 2024/07/25 | 13,025 | 13,145 | 13,025 | 13,145 | -15 | -0.1% | 2,059 |
| 2024/07/24 | 13,175 | 13,175 | 13,135 | 13,160 | -5 | ±0% | 1,272 |
| 2024/07/23 | 13,190 | 13,190 | 13,145 | 13,165 | -25 | -0.2% | 633 |
| 2024/07/22 | 13,245 | 13,245 | 13,100 | 13,190 | +15 | +0.1% | 1,118 |
| 2024/07/19 | 13,190 | 13,205 | 13,175 | 13,175 | -60 | -0.5% | 1,226 |
| 2024/07/18 | 13,255 | 13,255 | 13,210 | 13,235 | +5 | ±0% | 2,341 |
| 2024/07/17 | 13,215 | 13,235 | 13,215 | 13,230 | +15 | +0.1% | 830 |
| 2024/07/16 | 13,250 | 13,250 | 13,190 | 13,215 | +10 | +0.1% | 2,430 |
| 2024/07/12 | 13,115 | 13,205 | 13,115 | 13,205 | +90 | +0.7% | 1,663 |
| 2024/07/11 | 13,135 | 13,135 | 13,110 | 13,115 | ±0 | ±0% | 367 |
| 2024/07/10 | 13,135 | 13,135 | 13,100 | 13,115 | -20 | -0.2% | 766 |
| 2024/07/09 | 13,200 | 13,220 | 13,115 | 13,135 | -145 | -1.1% | 3,513 |
| 2024/07/08 | 13,300 | 13,305 | 13,270 | 13,280 | +65 | +0.5% | 12,242 |
| 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 |
251～
300
件表示中 / 1816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
