4,892
+45 (+0.93%)
株価：2025/05/02 11:26
15分ディレイ
上場Ｔｒａｃｅｒｓ 米国債０－２年ラダー（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,900 | 4,909 | 4,890 | 4,892 | +45 | +0.9% | 160 |
| 2025/05/01 | 4,873 | 4,873 | 4,817 | 4,847 | +44 | +0.9% | 2,050 |
| 2025/04/30 | 4,879 | 4,879 | 4,790 | 4,803 | -21 | -0.4% | 90 |
| 2025/04/28 | 4,888 | 4,888 | 4,823 | 4,824 | +1 | ±0% | 2,360 |
| 2025/04/25 | 4,809 | 4,823 | 4,801 | 4,823 | +23 | +0.5% | 1,630 |
| 2025/04/24 | 4,815 | 4,815 | 4,800 | 4,800 | +30 | +0.6% | 130 |
| 2025/04/23 | 4,844 | 4,844 | 4,770 | 4,770 | +66 | +1.4% | 70 |
| 2025/04/22 | 4,721 | 4,735 | 4,704 | 4,704 | -29 | -0.6% | 90 |
| 2025/04/21 | 4,783 | 4,799 | 4,729 | 4,733 | -50 | -1% | 590 |
| 2025/04/18 | 4,785 | 4,785 | 4,783 | 4,783 | -8 | -0.2% | 140 |
| 2025/04/17 | 4,765 | 4,792 | 4,765 | 4,791 | -40 | -0.8% | 110 |
| 2025/04/16 | 4,867 | 4,867 | 4,782 | 4,831 | +33 | +0.7% | 300 |
| 2025/04/15 | 4,852 | 4,852 | 4,796 | 4,798 | +16 | +0.3% | 1,730 |
| 2025/04/14 | 4,835 | 4,835 | 4,782 | 4,782 | -24 | -0.5% | 340 |
| 2025/04/11 | 4,845 | 4,845 | 4,797 | 4,806 | -109 | -2.2% | 1,240 |
| 2025/04/10 | 4,935 | 4,935 | 4,914 | 4,915 | +42 | +0.9% | 240 |
| 2025/04/09 | 4,949 | 4,949 | 4,861 | 4,873 | -80 | -1.6% | 1,020 |
| 2025/04/08 | 5,000 | 5,000 | 4,949 | 4,953 | -139 | -2.7% | 12,140 |
| 2025/04/07 | 4,850 | 5,092 | 4,850 | 5,092 | +121 | +2.4% | 185,420 |
| 2025/04/04 | 4,930 | 4,971 | 4,893 | 4,971 | +33 | +0.7% | 850 |
| 2025/04/03 | 5,001 | 5,001 | 4,938 | 4,938 | -92 | -1.8% | 880 |
| 2025/04/02 | 5,006 | 5,030 | 5,006 | 5,030 | +4 | +0.1% | 150 |
| 2025/04/01 | 5,017 | 5,026 | 5,017 | 5,026 | +34 | +0.7% | 250 |
| 2025/03/31 | 5,051 | 5,051 | 4,987 | 4,992 | -59 | -1.2% | 530 |
| 2025/03/28 | 5,060 | 5,063 | 5,051 | 5,051 | +22 | +0.4% | 28,210 |
| 2025/03/27 | 5,035 | 5,035 | 5,029 | 5,029 | -6 | -0.1% | 120 |
| 2025/03/26 | 5,035 | 5,035 | 5,035 | 5,035 | ±0 | ±0% | 10 |
| 2025/03/25 | 5,071 | 5,071 | 5,035 | 5,035 | +22 | +0.4% | 320 |
| 2025/03/24 | 4,991 | 5,079 | 4,991 | 5,013 | +18 | +0.4% | 320 |
| 2025/03/21 | 5,035 | 5,035 | 4,981 | 4,995 | -3 | -0.1% | 210 |
| 2025/03/19 | 5,091 | 5,091 | 4,998 | 4,998 | -10 | -0.2% | 360 |
| 2025/03/18 | 5,029 | 5,053 | 5,003 | 5,008 | +24 | +0.5% | 80 |
| 2025/03/17 | 4,994 | 4,994 | 4,972 | 4,984 | +15 | +0.3% | 110 |
| 2025/03/14 | 4,980 | 4,980 | 4,964 | 4,969 | +29 | +0.6% | 110 |
| 2025/03/13 | 4,964 | 4,964 | 4,940 | 4,940 | -17 | -0.3% | 80 |
| 2025/03/12 | 4,957 | 4,957 | 4,957 | 4,957 | +34 | +0.7% | 10 |
| 2025/03/11 | 4,939 | 4,939 | 4,909 | 4,923 | -16 | -0.3% | 470 |
| 2025/03/10 | 4,940 | 4,993 | 4,920 | 4,939 | +6 | +0.1% | 350 |
| 2025/03/07 | 5,083 | 5,083 | 4,933 | 4,933 | -167 | -3.3% | 1,100 |
| 2025/03/06 | 4,992 | 5,100 | 4,976 | 5,100 | +88 | +1.8% | 220 |
| 2025/03/05 | 5,006 | 5,016 | 5,006 | 5,012 | +30 | +0.6% | 540 |
| 2025/03/04 | 5,023 | 5,023 | 4,980 | 4,982 | -41 | -0.8% | 130 |
| 2025/03/03 | 5,035 | 5,035 | 5,016 | 5,023 | +28 | +0.6% | 260 |
| 2025/02/28 | 4,994 | 5,010 | 4,985 | 4,995 | +12 | +0.2% | 230 |
| 2025/02/27 | 4,979 | 4,986 | 4,966 | 4,983 | -5 | -0.1% | 1,100 |
| 2025/02/26 | 4,989 | 4,989 | 4,965 | 4,988 | -1 | ±0% | 27,250 |
| 2025/02/25 | 5,015 | 5,015 | 4,988 | 4,989 | -25 | -0.5% | 680 |
| 2025/02/21 | 5,002 | 5,014 | 4,983 | 5,014 | +5 | +0.1% | 690 |
| 2025/02/20 | 5,083 | 5,083 | 5,009 | 5,009 | -48 | -0.9% | 1,770 |
| 2025/02/19 | 5,083 | 5,083 | 5,056 | 5,057 | -4 | -0.1% | 200 |
1～
50
件表示中 / 384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
