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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/23 | 13,025 | 13,025 | 12,985 | 13,015 | +45 | +0.3% | 179 |
| 2024/04/22 | 13,095 | 13,095 | 12,940 | 12,970 | -95 | -0.7% | 3,111 |
| 2024/04/19 | 13,035 | 13,100 | 12,975 | 13,065 | +10 | +0.1% | 2,626 |
| 2024/04/18 | 13,010 | 13,055 | 12,925 | 13,055 | +80 | +0.6% | 816 |
| 2024/04/17 | 13,005 | 13,005 | 12,935 | 12,975 | -60 | -0.5% | 3,804 |
| 2024/04/16 | 13,000 | 13,035 | 13,000 | 13,035 | -25 | -0.2% | 3,092 |
| 2024/04/15 | 13,060 | 13,085 | 13,050 | 13,060 | ±0 | ±0% | 457 |
| 2024/04/12 | 13,055 | 13,060 | 13,010 | 13,060 | -25 | -0.2% | 10,132 |
| 2024/04/11 | 13,155 | 13,155 | 13,040 | 13,085 | -165 | -1.2% | 9,803 |
| 2024/04/10 | 13,220 | 13,260 | 13,215 | 13,250 | +40 | +0.3% | 764 |
| 2024/04/09 | 13,180 | 13,215 | 13,180 | 13,210 | +10 | +0.1% | 398 |
| 2024/04/08 | 13,250 | 13,255 | 13,180 | 13,200 | -110 | -0.8% | 3,929 |
| 2024/04/05 | 13,340 | 13,340 | 13,295 | 13,310 | +45 | +0.3% | 1,000 |
| 2024/04/04 | 13,290 | 13,295 | 13,260 | 13,265 | -15 | -0.1% | 2,703 |
| 2024/04/03 | 13,300 | 13,300 | 13,260 | 13,280 | -30 | -0.2% | 1,876 |
| 2024/04/02 | 13,330 | 13,330 | 13,310 | 13,310 | -110 | -0.8% | 1,954 |
| 2024/04/01 | 13,425 | 13,450 | 13,395 | 13,420 | ±0 | ±0% | 2,587 |
| 2024/03/29 | 13,400 | 13,425 | 13,400 | 13,420 | ±0 | ±0% | 630 |
| 2024/03/28 | 13,445 | 13,445 | 13,400 | 13,420 | +20 | +0.1% | 663 |
| 2024/03/27 | 13,390 | 13,400 | 13,375 | 13,400 | +25 | +0.2% | 310 |
| 2024/03/26 | 13,395 | 13,400 | 13,375 | 13,375 | -30 | -0.2% | 3,517 |
| 2024/03/25 | 13,410 | 13,435 | 13,405 | 13,405 | ±0 | ±0% | 82,818 |
| 2024/03/22 | 13,370 | 13,405 | 13,355 | 13,405 | +55 | +0.4% | 6,702 |
| 2024/03/21 | 13,375 | 13,375 | 13,345 | 13,350 | +20 | +0.2% | 1,863 |
301～
350
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
