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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 13,315 | 13,330 | 13,285 | 13,330 | -5 | ±0% | 4,823 |
| 2024/03/18 | 13,370 | 13,370 | 13,295 | 13,335 | -25 | -0.2% | 3,085 |
| 2024/03/15 | 13,340 | 13,360 | 13,325 | 13,360 | -70 | -0.5% | 3,082 |
| 2024/03/14 | 13,445 | 13,445 | 13,410 | 13,430 | -50 | -0.4% | 2,397 |
| 2024/03/13 | 13,520 | 13,520 | 13,405 | 13,480 | -35 | -0.3% | 2,426 |
| 2024/03/12 | 13,550 | 13,550 | 13,515 | 13,515 | -50 | -0.4% | 683 |
| 2024/03/11 | 13,550 | 13,565 | 13,535 | 13,565 | -5 | ±0% | 3,155 |
| 2024/03/08 | 13,520 | 13,570 | 13,520 | 13,570 | +55 | +0.4% | 3,325 |
| 2024/03/07 | 13,505 | 13,520 | 13,505 | 13,515 | +35 | +0.3% | 1,912 |
| 2024/03/06 | 13,465 | 13,480 | 13,450 | 13,480 | +50 | +0.4% | 1,318 |
| 2024/03/05 | 13,400 | 13,430 | 13,390 | 13,430 | +10 | +0.1% | 728 |
| 2024/03/04 | 13,420 | 13,435 | 13,420 | 13,420 | +50 | +0.4% | 1,311 |
| 2024/03/01 | 13,365 | 13,385 | 13,350 | 13,370 | +10 | +0.1% | 1,879 |
| 2024/02/29 | 13,350 | 13,360 | 13,340 | 13,360 | +20 | +0.1% | 878 |
| 2024/02/28 | 13,300 | 13,365 | 13,300 | 13,340 | -25 | -0.2% | 2,675 |
| 2024/02/27 | 13,350 | 13,365 | 13,335 | 13,365 | -30 | -0.2% | 2,086 |
| 2024/02/26 | 13,340 | 13,400 | 13,340 | 13,395 | +60 | +0.4% | 3,048 |
| 2024/02/22 | 13,300 | 13,335 | 13,300 | 13,335 | -45 | -0.3% | 4,840 |
| 2024/02/21 | 13,370 | 13,380 | 13,345 | 13,380 | +60 | +0.5% | 30,531 |
| 2024/02/20 | 13,325 | 13,340 | 13,305 | 13,320 | -30 | -0.2% | 3,876 |
| 2024/02/19 | 13,385 | 13,385 | 13,335 | 13,350 | -20 | -0.1% | 1,143 |
| 2024/02/16 | 13,440 | 13,445 | 13,370 | 13,370 | -40 | -0.3% | 6,199 |
| 2024/02/15 | 13,350 | 13,415 | 13,350 | 13,410 | +60 | +0.4% | 1,662 |
| 2024/02/14 | 13,325 | 13,355 | 13,305 | 13,350 | -120 | -0.9% | 4,560 |
| 2024/02/13 | 13,485 | 13,485 | 13,460 | 13,470 | -35 | -0.3% | 4,850 |
| 2024/02/09 | 13,500 | 13,520 | 13,490 | 13,505 | -60 | -0.4% | 3,004 |
| 2024/02/08 | 13,565 | 13,565 | 13,550 | 13,565 | -35 | -0.3% | 736 |
| 2024/02/07 | 13,560 | 13,600 | 13,555 | 13,600 | +45 | +0.3% | 1,700 |
| 2024/02/06 | 13,535 | 13,565 | 13,520 | 13,555 | -50 | -0.4% | 7,225 |
| 2024/02/05 | 13,635 | 13,635 | 13,570 | 13,605 | -200 | -1.4% | 5,307 |
| 2024/02/02 | 13,805 | 13,810 | 13,775 | 13,805 | +55 | +0.4% | 4,395 |
| 2024/02/01 | 13,710 | 13,750 | 13,710 | 13,750 | +75 | +0.5% | 4,841 |
| 2024/01/31 | 13,645 | 13,675 | 13,630 | 13,675 | +40 | +0.3% | 5,185 |
| 2024/01/30 | 13,585 | 13,640 | 13,585 | 13,635 | +80 | +0.6% | 2,105 |
| 2024/01/29 | 13,545 | 13,555 | 13,535 | 13,555 | -30 | -0.2% | 2,261 |
| 2024/01/26 | 13,550 | 13,590 | 13,550 | 13,585 | +60 | +0.4% | 22,475 |
| 2024/01/25 | 13,510 | 13,540 | 13,495 | 13,525 | -45 | -0.3% | 1,572 |
| 2024/01/24 | 13,565 | 13,570 | 13,535 | 13,570 | -50 | -0.4% | 2,324 |
| 2024/01/23 | 13,600 | 13,620 | 13,575 | 13,620 | +45 | +0.3% | 776 |
| 2024/01/22 | 13,525 | 13,575 | 13,525 | 13,575 | +60 | +0.4% | 2,995 |
| 2024/01/19 | 13,570 | 13,590 | 13,505 | 13,515 | -75 | -0.6% | 92,341 |
| 2024/01/18 | 13,600 | 13,610 | 13,580 | 13,590 | -45 | -0.3% | 1,920 |
| 2024/01/17 | 13,670 | 13,670 | 13,615 | 13,635 | -70 | -0.5% | 2,868 |
| 2024/01/16 | 13,750 | 13,750 | 13,680 | 13,705 | -50 | -0.4% | 2,431 |
| 2024/01/15 | 13,755 | 13,760 | 13,725 | 13,755 | +35 | +0.3% | 1,578 |
| 2024/01/12 | 13,740 | 13,740 | 13,705 | 13,720 | +40 | +0.3% | 9,907 |
| 2024/01/11 | 13,675 | 13,680 | 13,630 | 13,680 | +20 | +0.1% | 32,237 |
| 2024/01/10 | 13,700 | 13,700 | 13,660 | 13,660 | -30 | -0.2% | 34,914 |
| 2024/01/09 | 13,700 | 13,745 | 13,600 | 13,690 | -210 | -1.5% | 19,384 |
| 2024/01/05 | 13,850 | 13,915 | 13,820 | 13,900 | -15 | -0.1% | 24,357 |
351～
400
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
