4,870
+19 (+0.39%)
株価：2025/07/07 14:01
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 4,858 | 4,870 | 4,850 | 4,870 | +19 | +0.4% | 340 |
| 2025/07/04 | 4,850 | 4,865 | 4,850 | 4,851 | +16 | +0.3% | 580 |
| 2025/07/03 | 4,839 | 4,839 | 4,835 | 4,835 | ±0 | ±0% | 70 |
| 2025/07/02 | 4,839 | 4,839 | 4,828 | 4,835 | ±0 | ±0% | 2,120 |
| 2025/07/01 | 4,842 | 4,842 | 4,828 | 4,835 | -4 | -0.1% | 1,660 |
| 2025/06/30 | 4,853 | 4,860 | 4,837 | 4,839 | -13 | -0.3% | 320 |
| 2025/06/27 | 4,876 | 4,876 | 4,852 | 4,852 | -14 | -0.3% | 190 |
| 2025/06/26 | 4,866 | 4,866 | 4,866 | 4,866 | -7 | -0.1% | 160 |
| 2025/06/25 | 4,897 | 4,897 | 4,866 | 4,873 | -1 | ±0% | 190 |
| 2025/06/24 | 4,924 | 4,924 | 4,874 | 4,874 | -50 | -1% | 400 |
| 2025/06/23 | 4,898 | 4,924 | 4,898 | 4,924 | +48 | +1% | 380 |
| 2025/06/20 | 4,875 | 4,876 | 4,870 | 4,876 | +6 | +0.1% | 70 |
| 2025/06/19 | 4,827 | 4,870 | 4,827 | 4,870 | +12 | +0.2% | 120 |
| 2025/06/18 | 4,896 | 4,896 | 4,858 | 4,858 | -134 | -2.7% | 180 |
| 2025/06/17 | 4,843 | 4,992 | 4,843 | 4,992 | +150 | +3.1% | 1,160 |
| 2025/06/16 | 4,825 | 4,847 | 4,825 | 4,842 | +45 | +0.9% | 560 |
| 2025/06/13 | 4,838 | 4,838 | 4,790 | 4,797 | -27 | -0.6% | 1,410 |
| 2025/06/12 | 4,840 | 4,840 | 4,824 | 4,824 | -38 | -0.8% | 610 |
| 2025/06/11 | 4,852 | 4,862 | 4,851 | 4,862 | +10 | +0.2% | 40 |
| 2025/06/10 | 4,860 | 4,860 | 4,841 | 4,852 | +15 | +0.3% | 940 |
| 2025/06/09 | 4,840 | 4,847 | 4,837 | 4,837 | +15 | +0.3% | 540 |
| 2025/06/06 | 4,787 | 4,822 | 4,787 | 4,822 | +35 | +0.7% | 260 |
| 2025/06/05 | 4,780 | 4,787 | 4,780 | 4,787 | -43 | -0.9% | 60 |
| 2025/06/04 | 4,825 | 4,830 | 4,825 | 4,830 | +42 | +0.9% | 2,030 |
| 2025/06/03 | 4,800 | 4,800 | 4,776 | 4,788 | -12 | -0.3% | 170 |
| 2025/06/02 | 4,816 | 4,816 | 4,800 | 4,800 | -24 | -0.5% | 370 |
| 2025/05/30 | 4,820 | 4,824 | 4,806 | 4,824 | -56 | -1.1% | 220 |
| 2025/05/29 | 4,876 | 4,880 | 4,876 | 4,880 | +47 | +1% | 150 |
| 2025/05/28 | 4,820 | 4,835 | 4,820 | 4,833 | +39 | +0.8% | 410 |
| 2025/05/27 | 4,758 | 4,794 | 4,758 | 4,794 | +34 | +0.7% | 270 |
| 2025/05/26 | 4,785 | 4,785 | 4,760 | 4,760 | -38 | -0.8% | 380 |
| 2025/05/23 | 4,830 | 4,830 | 4,798 | 4,798 | +10 | +0.2% | 130 |
| 2025/05/22 | 4,800 | 4,800 | 4,788 | 4,788 | -15 | -0.3% | 210 |
| 2025/05/21 | 4,829 | 4,829 | 4,803 | 4,803 | -23 | -0.5% | 100 |
| 2025/05/20 | 4,849 | 4,854 | 4,826 | 4,826 | -22 | -0.5% | 360 |
| 2025/05/19 | 4,849 | 4,850 | 4,848 | 4,848 | -3 | -0.1% | 280 |
| 2025/05/16 | 4,851 | 4,858 | 4,851 | 4,851 | +12 | +0.2% | 1,470 |
| 2025/05/15 | 4,899 | 4,899 | 4,839 | 4,839 | -72 | -1.5% | 200 |
| 2025/05/14 | 4,954 | 4,954 | 4,911 | 4,911 | -23 | -0.5% | 270 |
| 2025/05/13 | 4,946 | 4,946 | 4,934 | 4,934 | +58 | +1.2% | 280 |
| 2025/05/12 | 4,872 | 4,876 | 4,872 | 4,876 | +68 | +1.4% | 300 |
| 2025/05/09 | 4,851 | 4,927 | 4,808 | 4,808 | -10 | -0.2% | 1,280 |
| 2025/05/08 | 4,805 | 4,818 | 4,805 | 4,818 | +1 | ±0% | 380 |
| 2025/05/07 | 4,909 | 4,909 | 4,783 | 4,817 | -75 | -1.5% | 2,360 |
| 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 |
1～
50
件表示中 / 428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
