日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ