上場インデックスファンド米国債券(H無)(1486)の株価時系列情報
上場インデックスファンド米国債券(H無)(1486)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 23,695 | 23,695 | 23,575 | 23,595 | 134 |
2024/03/27 | 23,585 | 23,630 | 23,575 | 23,615 | 649 |
2024/03/26 | 23,550 | 23,550 | 23,525 | 23,545 | 196 |
2024/03/25 | 23,615 | 23,615 | 23,535 | 23,585 | 2,955 |
2024/03/22 | 23,510 | 23,555 | 23,495 | 23,545 | 331 |
2024/03/21 | 23,300 | 23,425 | 23,300 | 23,405 | 2,908 |
2024/03/19 | 23,005 | 23,200 | 23,000 | 23,200 | 364 |
2024/03/18 | 23,070 | 23,080 | 23,010 | 23,045 | 10,976 |
2024/03/15 | 22,950 | 23,000 | 22,940 | 22,970 | 863 |
2024/03/14 | 23,000 | 23,055 | 22,990 | 23,030 | 1,192 |
2024/03/13 | 23,180 | 23,180 | 23,005 | 23,055 | 150 |
2024/03/12 | 23,105 | 23,150 | 23,000 | 23,140 | 897 |
2024/03/11 | 23,150 | 23,150 | 23,040 | 23,105 | 345 |
2024/03/08 | 23,195 | 23,220 | 23,145 | 23,210 | 919 |
2024/03/07 | 23,360 | 23,365 | 23,225 | 23,270 | 474 |
2024/03/06 | 23,400 | 23,420 | 23,375 | 23,410 | 708 |
2024/03/05 | 23,400 | 23,400 | 23,350 | 23,395 | 330 |
2024/03/04 | 23,370 | 23,370 | 23,310 | 23,350 | 415 |
2024/03/01 | 23,240 | 23,300 | 23,235 | 23,265 | 508 |
2024/02/29 | 23,305 | 23,305 | 23,135 | 23,175 | 152 |
2024/02/28 | 23,250 | 23,250 | 23,200 | 23,250 | 326 |
2024/02/27 | 23,260 | 23,260 | 23,215 | 23,250 | 860 |
2024/02/26 | 23,230 | 23,300 | 23,230 | 23,300 | 303 |
2024/02/22 | 23,165 | 23,200 | 23,140 | 23,140 | 321 |
2024/02/21 | 23,200 | 23,200 | 23,150 | 23,190 | 308 |
2024/02/20 | 23,135 | 23,185 | 23,135 | 23,170 | 730 |
2024/02/19 | 23,165 | 23,165 | 23,120 | 23,135 | 461 |
2024/02/16 | 23,200 | 23,245 | 23,190 | 23,200 | 381 |
2024/02/15 | 23,195 | 23,280 | 23,195 | 23,270 | 1,104 |
2024/02/14 | 23,150 | 23,190 | 23,140 | 23,190 | 386 |
2024/02/13 | 23,240 | 23,250 | 23,195 | 23,250 | 4,384 |
2024/02/09 | 23,255 | 23,280 | 23,215 | 23,255 | 2,193 |
2024/02/08 | 23,230 | 23,250 | 23,125 | 23,250 | 565 |
2024/02/07 | 23,150 | 23,165 | 23,110 | 23,165 | 1,122 |
2024/02/06 | 23,155 | 23,190 | 23,140 | 23,165 | 2,039 |
2024/02/05 | 23,270 | 23,280 | 23,240 | 23,240 | 3,762 |
2024/02/02 | 23,300 | 23,300 | 23,220 | 23,275 | 1,568 |
2024/02/01 | 23,240 | 23,270 | 23,185 | 23,240 | 1,307 |
2024/01/31 | 23,185 | 23,240 | 23,130 | 23,240 | 302 |
2024/01/30 | 23,115 | 23,125 | 23,065 | 23,105 | 24,733 |
2024/01/29 | 23,105 | 23,140 | 23,095 | 23,095 | 1,285 |
2024/01/26 | 23,005 | 23,115 | 23,005 | 23,115 | 249 |
2024/01/25 | 22,950 | 23,005 | 22,925 | 23,005 | 343 |
2024/01/24 | 23,110 | 23,115 | 23,055 | 23,090 | 24,335 |
2024/01/23 | 23,070 | 23,165 | 23,070 | 23,115 | 980 |
2024/01/22 | 23,090 | 23,120 | 23,065 | 23,100 | 90,362 |
2024/01/19 | 23,175 | 23,175 | 22,995 | 23,120 | 414 |
2024/01/18 | 23,105 | 23,150 | 23,105 | 23,135 | 120,783 |
2024/01/17 | 22,980 | 23,130 | 22,980 | 23,130 | 925 |
2024/01/16 | 22,990 | 23,005 | 22,915 | 22,980 | 1,461 |
2024/01/15 | 22,900 | 22,940 | 22,860 | 22,940 | 544 |
2024/01/12 | 22,860 | 22,880 | 22,820 | 22,860 | 604 |
2024/01/11 | 22,695 | 22,850 | 22,695 | 22,820 | 697 |
2024/01/10 | 22,585 | 22,730 | 22,585 | 22,710 | 450 |
2024/01/09 | 22,655 | 22,655 | 22,495 | 22,565 | 5,850 |
2024/01/05 | 23,060 | 23,120 | 23,060 | 23,100 | 1,026 |
2024/01/04 | 22,970 | 23,075 | 22,915 | 23,075 | 3,421 |
2023/12/29 | 22,790 | 22,855 | 22,790 | 22,805 | 343 |
2023/12/28 | 22,905 | 22,905 | 22,840 | 22,855 | 359 |
2023/12/27 | 22,890 | 22,940 | 22,890 | 22,925 | 601 |
2023/12/26 | 22,885 | 22,890 | 22,840 | 22,880 | 741 |
2023/12/25 | 22,885 | 22,945 | 22,800 | 22,890 | 359 |
2023/12/22 | 22,955 | 22,955 | 22,810 | 22,885 | 1,344 |
2023/12/21 | 23,140 | 23,140 | 23,010 | 23,010 | 577 |
2023/12/20 | 23,000 | 23,075 | 22,985 | 23,040 | 995 |
2023/12/19 | 22,875 | 22,955 | 22,780 | 22,935 | 14,396 |
2023/12/18 | 22,725 | 22,815 | 22,725 | 22,815 | 784 |
2023/12/15 | 22,835 | 22,905 | 22,650 | 22,700 | 965 |
2023/12/14 | 22,800 | 22,800 | 22,545 | 22,610 | 972 |
2023/12/13 | 22,785 | 22,845 | 22,785 | 22,815 | 1,777 |
2023/12/12 | 22,790 | 22,860 | 22,780 | 22,800 | 441 |
2023/12/11 | 22,735 | 22,760 | 22,670 | 22,760 | 349 |
2023/12/08 | 22,740 | 22,740 | 22,455 | 22,680 | 3,046 |
2023/12/07 | 23,185 | 23,200 | 22,995 | 23,025 | 563 |
2023/12/06 | 23,080 | 23,115 | 23,050 | 23,050 | 11,025 |
2023/12/05 | 23,000 | 23,000 | 22,950 | 22,965 | 419 |
2023/12/04 | 22,965 | 22,975 | 22,840 | 22,955 | 2,739 |
2023/12/01 | 22,975 | 23,010 | 22,885 | 22,965 | 22,261 |
2023/11/30 | 22,975 | 22,975 | 22,895 | 22,895 | 149 |
2023/11/29 | 22,960 | 22,960 | 22,785 | 22,940 | 995 |
2023/11/28 | 22,910 | 23,080 | 22,825 | 23,080 | 24,281 |
2023/11/27 | 22,900 | 22,930 | 22,795 | 22,840 | 1,054 |
2023/11/24 | 23,065 | 23,065 | 22,880 | 22,900 | 1,358 |
2023/11/22 | 22,775 | 22,925 | 22,775 | 22,925 | 523 |
2023/11/21 | 22,910 | 22,910 | 22,690 | 22,810 | 899 |
2023/11/20 | 23,130 | 23,130 | 22,845 | 22,860 | 8,149 |
2023/11/17 | 23,015 | 23,170 | 23,015 | 23,120 | 2,294 |
2023/11/16 | 23,205 | 23,205 | 23,090 | 23,140 | 650 |
2023/11/15 | 23,110 | 23,155 | 23,110 | 23,125 | 847 |
2023/11/14 | 22,870 | 22,970 | 22,870 | 22,935 | 325 |
2023/11/13 | 22,895 | 22,945 | 22,860 | 22,935 | 1,417 |
2023/11/10 | 22,900 | 22,950 | 22,865 | 22,950 | 5,475 |
2023/11/09 | 22,980 | 23,095 | 22,980 | 23,060 | 1,670 |
2023/11/08 | 22,845 | 22,915 | 22,845 | 22,885 | 678 |
2023/11/07 | 22,755 | 22,760 | 22,705 | 22,760 | 673 |
2023/11/06 | 22,835 | 22,835 | 22,710 | 22,720 | 2,930 |
2023/11/02 | 22,550 | 22,680 | 22,550 | 22,650 | 443 |
2023/11/01 | 22,445 | 22,450 | 22,415 | 22,440 | 24,734 |
2023/10/31 | 22,265 | 22,325 | 22,145 | 22,325 | 381 |
2023/10/30 | 22,310 | 22,310 | 22,230 | 22,250 | 601 |
2023/10/27 | 22,350 | 22,375 | 22,325 | 22,355 | 82 |
2023/10/26 | 22,295 | 22,295 | 22,175 | 22,175 | 513 |
2023/10/25 | 22,430 | 22,430 | 22,320 | 22,325 | 27,343 |
2023/10/24 | 22,300 | 22,310 | 22,245 | 22,300 | 334 |
2023/10/23 | 22,115 | 22,150 | 22,080 | 22,135 | 367 |
2023/10/20 | 22,085 | 22,175 | 22,065 | 22,175 | 255 |
2023/10/19 | 22,220 | 22,220 | 22,085 | 22,125 | 874 |
2023/10/18 | 22,390 | 22,390 | 22,270 | 22,315 | 1,273 |
2023/10/17 | 22,525 | 22,525 | 22,400 | 22,445 | 1,149 |
2023/10/16 | 22,515 | 22,540 | 22,500 | 22,525 | 301 |
2023/10/13 | 22,630 | 22,630 | 22,520 | 22,585 | 20,218 |
2023/10/12 | 22,695 | 22,695 | 22,605 | 22,650 | 288 |
2023/10/11 | 22,530 | 22,530 | 22,415 | 22,465 | 305 |
2023/10/10 | 22,290 | 22,440 | 22,290 | 22,425 | 427 |
2023/10/06 | 22,275 | 22,300 | 22,250 | 22,290 | 85 |
2023/10/05 | 22,405 | 22,405 | 22,245 | 22,290 | 257 |
2023/10/04 | 22,300 | 22,300 | 22,130 | 22,130 | 842 |
2023/10/03 | 22,645 | 22,645 | 22,455 | 22,495 | 629 |
2023/10/02 | 22,555 | 22,600 | 22,550 | 22,585 | 9,104 |
2023/09/29 | 22,700 | 22,700 | 22,555 | 22,565 | 154 |
2023/09/28 | 22,560 | 22,560 | 22,540 | 22,555 | 228 |
2023/09/27 | 22,560 | 22,645 | 22,560 | 22,620 | 541 |
2023/09/26 | 22,505 | 22,555 | 22,505 | 22,555 | 273 |
2023/09/25 | 22,660 | 22,690 | 22,610 | 22,640 | 810 |
2023/09/22 | 22,570 | 22,710 | 22,430 | 22,710 | 702 |
2023/09/21 | 22,780 | 22,780 | 22,610 | 22,655 | 4,096 |
2023/09/20 | 22,765 | 22,765 | 22,650 | 22,710 | 1,294 |
2023/09/19 | 22,775 | 22,775 | 22,745 | 22,765 | 194 |
2023/09/15 | 22,800 | 22,800 | 22,735 | 22,770 | 493 |
2023/09/14 | 22,725 | 22,795 | 22,725 | 22,775 | 651 |
2023/09/13 | 22,700 | 22,740 | 22,680 | 22,695 | 1,154 |
2023/09/12 | 22,540 | 22,670 | 22,540 | 22,670 | 827 |
2023/09/11 | 22,775 | 22,775 | 22,495 | 22,540 | 846 |
2023/09/08 | 22,810 | 22,810 | 22,725 | 22,795 | 24,490 |
2023/09/07 | 22,720 | 22,760 | 22,720 | 22,740 | 598 |
2023/09/06 | 22,805 | 22,825 | 22,720 | 22,720 | 1,110 |
2023/09/05 | 22,805 | 22,805 | 22,695 | 22,745 | 372 |
2023/09/04 | 22,805 | 22,805 | 22,680 | 22,685 | 2,190 |
2023/09/01 | 22,765 | 22,765 | 22,660 | 22,710 | 298 |
2023/08/31 | 22,755 | 22,795 | 22,740 | 22,765 | 572 |
2023/08/30 | 22,785 | 22,785 | 22,710 | 22,755 | 614 |
2023/08/29 | 22,610 | 22,700 | 22,610 | 22,700 | 435 |
2023/08/28 | 22,600 | 22,620 | 22,545 | 22,610 | 522 |
2023/08/25 | 22,500 | 22,575 | 22,500 | 22,520 | 242 |
2023/08/24 | 22,400 | 22,475 | 22,395 | 22,475 | 182 |
2023/08/23 | 22,320 | 22,385 | 22,320 | 22,360 | 222 |
2023/08/22 | 22,360 | 22,395 | 22,360 | 22,380 | 317 |
2023/08/21 | 22,420 | 22,420 | 22,335 | 22,335 | 343 |
2023/08/18 | 22,440 | 22,440 | 22,385 | 22,415 | 426 |
2023/08/17 | 22,600 | 22,600 | 22,465 | 22,465 | 333 |
2023/08/16 | 22,450 | 22,545 | 22,450 | 22,515 | 646 |
2023/08/15 | 22,480 | 22,520 | 22,480 | 22,480 | 567 |
2023/08/14 | 22,535 | 22,535 | 22,450 | 22,480 | 28,848 |
2023/08/10 | 22,515 | 22,595 | 22,515 | 22,590 | 1,129 |
2023/08/09 | 22,410 | 22,530 | 22,410 | 22,530 | 56,394 |
2023/08/08 | 22,225 | 22,495 | 22,225 | 22,485 | 6,463 |
2023/08/07 | 22,300 | 22,300 | 22,175 | 22,225 | 1,129 |
2023/08/04 | 22,150 | 22,150 | 22,085 | 22,105 | 980 |
2023/08/03 | 22,460 | 22,460 | 22,315 | 22,335 | 5,586 |
2023/08/02 | 22,400 | 22,445 | 22,330 | 22,385 | 272 |
2023/08/01 | 22,455 | 22,470 | 22,360 | 22,440 | 1,244 |
2023/07/31 | 22,120 | 22,265 | 22,085 | 22,220 | 1,456 |
2023/07/28 | 21,865 | 22,105 | 21,595 | 21,845 | 3,731 |
2023/07/27 | 22,295 | 22,295 | 22,100 | 22,220 | 2,167 |
2023/07/26 | 22,270 | 22,300 | 22,245 | 22,285 | 497 |
2023/07/25 | 22,425 | 22,425 | 22,350 | 22,370 | 163 |
2023/07/24 | 22,545 | 22,545 | 22,380 | 22,425 | 460 |
2023/07/21 | 22,275 | 22,320 | 22,140 | 22,265 | 295 |
2023/07/20 | 22,375 | 22,375 | 22,200 | 22,325 | 818 |
2023/07/19 | 22,105 | 22,230 | 22,105 | 22,225 | 1,061 |
2023/07/18 | 22,175 | 22,175 | 22,015 | 22,015 | 1,518 |
2023/07/14 | 22,100 | 22,100 | 21,895 | 21,960 | 26,191 |
2023/07/13 | 21,860 | 21,970 | 21,860 | 21,970 | 500 |
2023/07/12 | 22,035 | 22,035 | 21,855 | 21,900 | 1,114 |
2023/07/11 | 22,130 | 22,130 | 22,010 | 22,085 | 3,066 |
2023/07/10 | 22,145 | 22,240 | 22,125 | 22,200 | 9,198 |
2023/07/07 | 22,515 | 22,515 | 22,355 | 22,365 | 1,594 |
2023/07/06 | 23,165 | 23,165 | 22,850 | 22,865 | 23,838 |
2023/07/05 | 23,300 | 23,300 | 23,160 | 23,175 | 171 |
2023/07/04 | 23,330 | 23,330 | 23,145 | 23,200 | 7,757 |
2023/07/03 | 23,310 | 23,310 | 23,150 | 23,210 | 568 |
2023/06/30 | 23,295 | 23,295 | 23,220 | 23,245 | 1,132 |
2023/06/29 | 23,440 | 23,440 | 23,385 | 23,420 | 924 |
2023/06/28 | 23,245 | 23,265 | 23,225 | 23,265 | 949 |
2023/06/27 | 23,230 | 23,270 | 23,210 | 23,245 | 617 |
2023/06/26 | 23,270 | 23,270 | 23,215 | 23,245 | 468 |
2023/06/23 | 22,945 | 23,135 | 22,945 | 23,135 | 365 |
2023/06/22 | 22,850 | 22,980 | 22,850 | 22,945 | 24,330 |
2023/06/21 | 22,995 | 22,995 | 22,880 | 22,935 | 377 |
2023/06/20 | 23,080 | 23,080 | 22,810 | 22,855 | 100,254 |
2023/06/19 | 23,090 | 23,090 | 22,760 | 22,840 | 2,174 |
2023/06/16 | 22,845 | 22,845 | 22,640 | 22,755 | 903 |
2023/06/15 | 22,460 | 22,680 | 22,460 | 22,660 | 1,237 |
2023/06/14 | 22,450 | 22,550 | 22,450 | 22,545 | 712 |
2023/06/13 | 22,450 | 22,600 | 22,450 | 22,555 | 790 |
2023/06/12 | 22,645 | 22,645 | 22,370 | 22,535 | 1,048 |
2023/06/09 | 22,585 | 22,585 | 22,480 | 22,540 | 50 |
2023/06/08 | 22,560 | 22,570 | 22,485 | 22,560 | 1,130 |
2023/06/07 | 22,600 | 22,680 | 22,600 | 22,640 | 131 |
2023/06/06 | 22,760 | 22,760 | 22,600 | 22,600 | 850 |