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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,045 | 5,061 | 5,045 | 5,061 | +14 | +0.3% | 150 |
| 2025/02/17 | 5,180 | 5,180 | 5,047 | 5,047 | -33 | -0.6% | 300 |
| 2025/02/14 | 5,122 | 5,122 | 5,075 | 5,080 | -53 | -1% | 190 |
| 2025/02/13 | 5,188 | 5,188 | 5,127 | 5,133 | +25 | +0.5% | 4,920 |
| 2025/02/12 | 5,154 | 5,154 | 5,089 | 5,108 | +54 | +1.1% | 60 |
| 2025/02/10 | 5,042 | 5,149 | 5,042 | 5,054 | +12 | +0.2% | 450 |
| 2025/02/07 | 5,090 | 5,147 | 5,028 | 5,042 | -91 | -1.8% | 450 |
| 2025/02/06 | 5,154 | 5,154 | 5,118 | 5,133 | -28 | -0.5% | 510 |
| 2025/02/05 | 5,324 | 5,324 | 5,154 | 5,161 | -67 | -1.3% | 740 |
| 2025/02/04 | 5,300 | 5,300 | 5,213 | 5,228 | -9 | -0.2% | 550 |
| 2025/02/03 | 5,297 | 5,297 | 5,227 | 5,237 | -60 | -1.1% | 750 |
| 2025/01/31 | 5,298 | 5,298 | 5,181 | 5,297 | +94 | +1.8% | 350 |
| 2025/01/30 | 5,264 | 5,264 | 5,195 | 5,203 | -20 | -0.4% | 330 |
| 2025/01/29 | 5,250 | 5,250 | 5,223 | 5,223 | -14 | -0.3% | 270 |
| 2025/01/28 | 5,288 | 5,288 | 5,210 | 5,237 | +6 | +0.1% | 30,120 |
| 2025/01/27 | 5,313 | 5,313 | 5,225 | 5,231 | +18 | +0.3% | 25,650 |
| 2025/01/24 | 5,321 | 5,321 | 5,213 | 5,213 | -46 | -0.9% | 3,160 |
| 2025/01/23 | 5,320 | 5,320 | 5,253 | 5,259 | +22 | +0.4% | 200 |
| 2025/01/22 | 5,235 | 5,237 | 5,229 | 5,237 | -6 | -0.1% | 1,280 |
| 2025/01/21 | 5,240 | 5,243 | 5,209 | 5,243 | ±0 | ±0% | 160 |
| 2025/01/20 | 5,303 | 5,303 | 5,243 | 5,243 | +23 | +0.4% | 70 |
| 2025/01/17 | 5,206 | 5,223 | 5,206 | 5,220 | -5 | -0.1% | 120 |
| 2025/01/16 | 5,249 | 5,253 | 5,225 | 5,225 | -52 | -1% | 1,170 |
| 2025/01/15 | 5,302 | 5,302 | 5,277 | 5,277 | -7 | -0.1% | 110 |
| 2025/01/14 | 5,320 | 5,320 | 5,280 | 5,284 | -32 | -0.6% | 1,590 |
| 2025/01/10 | 5,322 | 5,322 | 5,302 | 5,316 | +8 | +0.2% | 590 |
| 2025/01/09 | 5,324 | 5,324 | 5,297 | 5,308 | +4 | +0.1% | 1,140 |
| 2025/01/08 | 5,295 | 5,309 | 5,295 | 5,304 | +9 | +0.2% | 6,100 |
| 2025/01/07 | 5,270 | 5,315 | 5,270 | 5,295 | +8 | +0.2% | 5,410 |
| 2025/01/06 | 5,291 | 5,291 | 5,280 | 5,287 | -4 | -0.1% | 350 |
| 2024/12/30 | 5,334 | 5,334 | 5,285 | 5,291 | +6 | +0.1% | 3,140 |
| 2024/12/27 | 5,298 | 5,298 | 5,279 | 5,285 | +13 | +0.2% | 31,150 |
| 2024/12/26 | 5,318 | 5,318 | 5,265 | 5,272 | +5 | +0.1% | 270 |
| 2024/12/25 | 5,300 | 5,300 | 5,260 | 5,267 | +11 | +0.2% | 560 |
| 2024/12/24 | 5,270 | 5,270 | 5,256 | 5,256 | +16 | +0.3% | 540 |
| 2024/12/23 | 5,285 | 5,285 | 5,235 | 5,240 | -11 | -0.2% | 230 |
| 2024/12/20 | 5,248 | 5,278 | 5,248 | 5,251 | +63 | +1.2% | 460 |
| 2024/12/19 | 5,136 | 5,195 | 5,136 | 5,188 | +52 | +1% | 74,640 |
| 2024/12/18 | 5,160 | 5,160 | 5,136 | 5,136 | -20 | -0.4% | 290 |
| 2024/12/17 | 5,200 | 5,200 | 5,152 | 5,156 | +14 | +0.3% | 24,300 |
| 2024/12/16 | 5,199 | 5,199 | 5,131 | 5,142 | +23 | +0.4% | 470 |
| 2024/12/13 | 5,094 | 5,123 | 5,094 | 5,119 | +25 | +0.5% | 340 |
| 2024/12/12 | 5,115 | 5,115 | 5,091 | 5,094 | +18 | +0.4% | 430 |
| 2024/12/11 | 5,099 | 5,099 | 5,073 | 5,076 | +21 | +0.4% | 790 |
| 2024/12/10 | 5,037 | 5,066 | 5,037 | 5,055 | +37 | +0.7% | 3,490 |
| 2024/12/09 | 5,030 | 5,030 | 5,013 | 5,018 | +5 | +0.1% | 160 |
| 2024/12/06 | 5,006 | 5,016 | 5,006 | 5,013 | +7 | +0.1% | 40 |
| 2024/12/05 | 5,035 | 5,035 | 5,006 | 5,006 | -7 | -0.1% | 100 |
| 2024/12/04 | 5,012 | 5,013 | 4,998 | 5,013 | +1 | ±0% | 120 |
| 2024/12/03 | 5,020 | 5,020 | 5,000 | 5,012 | -8 | -0.2% | 1,200 |
51～
100
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
