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
2018/12/26 19,950 20,150 19,950 20,150 12
2018/12/25 20,130 20,600 20,000 20,000 44
2018/12/21 20,090 20,130 20,050 20,130 314
2018/12/20 20,360 20,360 20,230 20,230 303
2018/12/19 20,280 20,290 20,260 20,290 196
2018/12/18 20,310 20,310 20,270 20,270 195
2018/12/17 20,540 20,540 20,540 20,540 2
2018/12/14 20,350 20,350 20,300 20,320 302
2018/12/13 20,520 20,520 20,390 20,390 147
2018/12/12 20,360 20,360 20,360 20,360 2
2018/12/11 20,310 20,370 20,310 20,340 10
2018/12/10 20,360 20,360 20,130 20,320 15
2018/12/07 20,210 20,210 20,170 20,170 13
2018/12/06 20,180 20,180 20,180 20,180 1
2018/12/05 20,180 20,200 20,180 20,200 12
2018/12/04 20,180 20,190 20,180 20,190 9
2018/12/03 20,190 20,190 20,100 20,100 9
2018/11/30 20,090 20,130 20,090 20,130 22
2018/11/29 20,120 20,120 20,100 20,100 14
2018/11/28 20,080 20,090 20,080 20,090 22
2018/11/27 20,030 20,030 20,030 20,030 20
2018/11/26 19,930 20,000 19,930 20,000 51
2018/11/22 19,940 19,960 19,930 19,930 10
2018/11/21 19,920 19,940 19,900 19,940 357
2018/11/19 19,920 19,920 19,920 19,920 7
2018/11/16 19,960 19,960 19,960 19,960 1
2018/11/15 19,950 19,950 19,950 19,950 1
2018/11/14 19,990 19,990 19,990 19,990 1
2018/11/13 19,850 19,850 19,850 19,850 5
2018/11/12 19,870 19,930 19,870 19,880 21
2018/11/08 19,750 19,810 19,750 19,810 11
2018/11/07 19,800 19,800 19,740 19,760 12
2018/11/06 19,780 19,780 19,760 19,760 10
2018/11/05 19,780 19,780 19,780 19,780 2
2018/11/02 19,790 19,800 19,790 19,790 6
2018/11/01 19,800 19,800 19,720 19,720 3
2018/10/31 19,820 19,900 19,820 19,900 360
2018/10/30 19,780 19,790 19,780 19,790 55
2018/10/29 19,710 19,710 19,670 19,670 2
2018/10/26 19,680 19,700 19,680 19,700 21
2018/10/25 19,690 19,690 19,650 19,660 48
2018/10/24 19,700 19,700 19,700 19,700 10
2018/10/23 19,690 19,690 19,670 19,670 9
2018/10/22 19,640 19,640 19,640 19,640 3
2018/10/19 19,620 19,650 19,620 19,650 6
2018/10/18 19,640 19,640 19,620 19,620 11
2018/10/17 19,620 19,620 19,620 19,620 10
2018/10/16 19,520 19,520 19,520 19,520 100
2018/10/15 19,640 19,640 19,570 19,570 16
2018/10/11 19,590 19,610 19,590 19,590 16
2018/10/10 19,680 19,700 19,670 19,690 46
2018/10/09 19,680 19,680 19,660 19,660 39
2018/10/05 19,860 19,860 19,860 19,860 2
2018/10/04 19,890 19,900 19,890 19,890 37
2018/10/02 19,980 20,000 19,980 20,000 8
2018/10/01 19,980 19,990 19,960 19,980 362
2018/09/28 19,900 19,900 19,890 19,890 38
2018/09/27 19,770 19,770 19,770 19,770 3
2018/09/26 19,820 19,820 19,810 19,810 6
2018/09/25 19,740 19,740 19,740 19,740 5
2018/09/21 19,780 19,780 19,750 19,750 36
2018/09/20 19,730 19,730 19,730 19,730 5
2018/09/19 19,750 19,750 19,700 19,700 8
2018/09/18 19,760 19,770 19,760 19,770 61
2018/09/14 19,820 19,820 19,770 19,770 3
2018/09/13 19,690 19,690 19,690 19,690 2
2018/09/12 19,750 19,750 19,730 19,730 28
2018/09/11 19,770 19,770 19,770 19,770 2
2018/09/07 19,690 19,690 19,680 19,680 5
2018/09/06 19,740 19,740 19,740 19,740 2
2018/09/05 19,780 19,780 19,780 19,780 2
2018/09/04 19,760 19,760 19,760 19,760 13
2018/09/03 19,800 19,800 19,800 19,800 2
2018/08/31 19,730 19,810 19,730 19,810 9
2018/08/30 19,820 19,860 19,820 19,860 9
2018/08/29 19,780 19,780 19,780 19,780 9
2018/08/28 19,820 19,820 19,810 19,820 8
2018/08/27 19,880 19,880 19,820 19,820 7
2018/08/24 19,830 19,830 19,830 19,830 30
2018/08/23 19,760 19,790 19,760 19,790 23
2018/08/22 19,620 19,730 19,620 19,720 7
2018/08/21 19,620 19,620 19,610 19,610 5
2018/08/20 19,670 19,670 19,670 19,670 10
2018/08/16 19,680 19,680 19,680 19,680 1
2018/08/15 19,700 19,720 19,700 19,720 67
2018/08/14 19,650 19,650 19,630 19,630 4
2018/08/13 19,670 19,670 19,610 19,610 7
2018/08/10 19,620 19,620 19,600 19,610 20
2018/08/09 19,540 19,580 19,530 19,580 28
2018/08/07 19,640 19,640 19,640 19,640 3
2018/08/06 19,640 19,640 19,580 19,600 52
2018/08/02 19,670 19,670 19,660 19,660 55
2018/08/01 19,740 19,740 19,740 19,740 8
2018/07/31 19,570 19,650 19,560 19,650 115
2018/07/30 19,540 19,540 19,540 19,540 2
2018/07/27 19,630 19,630 19,630 19,630 10
2018/07/26 19,540 19,540 19,500 19,530 19
2018/07/25 19,590 19,670 19,590 19,600 8
2018/07/24 19,680 19,680 19,670 19,670 15
2018/07/23 19,700 19,700 19,620 19,670 223
2018/07/20 20,000 20,000 19,970 19,980 139
2018/07/19 20,010 20,010 19,990 19,990 54
2018/07/18 20,010 20,020 19,980 20,000 161
2018/07/17 19,900 19,950 19,900 19,950 8
2018/07/13 19,940 19,990 19,940 19,990 12
2018/07/12 19,820 19,870 19,820 19,870 133
2018/07/11 19,670 19,670 19,670 19,670 1
2018/07/10 19,650 19,650 19,650 19,650 1
2018/07/09 19,650 19,650 19,600 19,630 20
2018/07/06 19,660 19,660 19,660 19,660 1
2018/07/05 19,900 19,900 19,900 19,900 16
2018/07/04 19,900 19,900 19,900 19,900 1
2018/07/03 19,870 19,900 19,840 19,900 40
2018/07/02 19,880 19,880 19,800 19,800 13
2018/06/29 19,880 19,880 19,870 19,870 4
2018/06/28 19,700 19,700 19,700 19,700 6
2018/06/27 19,560 19,800 19,560 19,800 9
2018/06/26 19,510 19,510 19,490 19,490 22
2018/06/25 19,560 19,560 19,500 19,500 15
2018/06/21 19,650 19,700 19,650 19,700 4
2018/06/18 19,700 19,700 19,650 19,650 34
2018/06/15 19,710 19,720 19,700 19,700 7
2018/06/14 19,600 19,650 19,600 19,650 83
2018/06/13 19,600 19,600 19,600 19,600 1
2018/06/12 19,600 19,600 19,600 19,600 5
2018/06/11 19,300 19,500 19,300 19,440 8
2018/06/08 19,640 19,640 19,640 19,640 2
2018/06/05 19,830 19,830 19,490 19,490 10
2018/06/04 19,650 19,650 19,650 19,650 7
2018/06/01 19,690 19,690 19,500 19,500 43
2018/05/31 19,520 19,530 19,500 19,500 42
2018/05/30 19,550 19,690 19,550 19,690 6
2018/05/28 19,670 19,670 19,590 19,590 8
2018/05/24 19,630 19,630 19,490 19,490 15
2018/05/23 19,700 19,700 19,700 19,700 5
2018/05/22 19,510 19,510 19,500 19,500 10
2018/05/21 19,500 19,600 19,490 19,490 10
2018/05/18 19,500 19,500 19,490 19,490 7
2018/05/17 19,500 19,500 19,400 19,470 21
2018/05/15 19,440 19,500 19,440 19,500 26
2018/05/14 19,470 19,470 19,460 19,460 13
2018/05/11 19,460 19,470 19,460 19,470 6
2018/05/10 19,470 19,470 19,460 19,460 2
2018/05/08 19,460 19,460 19,460 19,460 50
2018/05/07 19,500 19,500 19,350 19,350 6
2018/05/02 19,510 19,510 19,500 19,500 22
2018/05/01 19,500 19,500 19,500 19,500 6
2018/04/26 19,470 19,470 19,470 19,470 2
2018/04/25 19,400 19,400 19,340 19,340 55
2018/04/24 19,420 19,420 19,400 19,400 32
2018/04/23 19,470 19,470 19,440 19,440 236
2018/04/20 19,500 19,500 19,500 19,500 14
2018/04/17 19,500 19,500 19,500 19,500 25
2018/04/16 19,510 19,510 19,510 19,510 10
2018/04/12 19,330 19,330 19,330 19,330 2
2018/04/11 19,400 19,400 19,400 19,400 10
2018/04/10 19,280 19,280 19,280 19,280 3
2018/04/09 19,670 19,670 19,310 19,510 42
2018/04/06 19,240 19,500 19,240 19,500 6
2018/04/05 19,180 19,470 19,180 19,470 17
2018/04/04 19,490 19,490 19,380 19,400 31
2018/04/03 19,190 19,250 19,190 19,250 52
2018/03/30 18,830 19,940 18,830 19,850 108
2018/03/29 19,110 19,110 19,110 19,110 34
2018/03/28 19,210 19,220 19,210 19,220 36
2018/03/27 19,220 19,220 18,900 18,900 69
2018/03/26 18,850 18,850 18,840 18,840 21
2018/03/23 18,830 18,870 18,810 18,860 110
2018/03/22 18,960 18,960 18,900 18,930 49
2018/03/20 18,990 19,040 18,990 19,040 62
2018/03/19 19,040 19,040 18,900 18,900 13
2018/03/16 19,050 19,050 18,900 19,000 12
2018/03/15 19,090 19,090 19,000 19,000 102
2018/03/14 19,070 19,070 18,960 18,960 82
2018/03/13 19,000 19,020 18,900 19,020 28
2018/03/12 19,090 19,090 18,970 19,000 131
2018/03/09 18,880 18,990 18,880 18,990 51
2018/03/08 18,980 18,980 18,890 18,890 31
2018/03/07 19,010 19,010 18,860 18,860 23
2018/03/06 18,960 19,020 18,960 19,020 8
2018/03/05 19,480 19,480 18,890 18,910 57
2018/03/02 19,080 19,220 19,050 19,080 17
2018/03/01 19,070 19,080 18,980 19,080 24
2018/02/28 19,160 19,160 19,080 19,080 25
2018/02/27 19,010 19,080 19,010 19,060 21
2018/02/26 19,700 19,700 19,000 19,000 26
2018/02/23 19,010 19,020 18,950 18,990 20
2018/02/22 19,340 19,340 18,980 18,980 192
2018/02/21 19,350 19,350 19,210 19,220 45
2018/02/20 19,330 19,330 19,150 19,150 36
2018/02/19 19,750 19,750 18,920 18,960 125
2018/02/16 18,950 19,070 18,900 18,920 147
2018/02/15 19,020 19,160 18,890 19,160 179
2018/02/14 19,350 19,410 19,200 19,250 92
2018/02/13 19,490 19,590 19,300 19,590 178
2018/02/09 19,500 19,580 19,500 19,560 21
2018/02/08 19,700 19,700 19,550 19,620 68
2018/02/07 19,610 19,710 19,300 19,700 570
2018/02/06 19,730 19,740 19,610 19,640 69
2018/02/05 19,730 19,730 19,610 19,610 123
2018/02/02 19,840 20,000 19,670 19,750 115
2018/02/01 19,750 19,750 19,710 19,710 38
2018/01/31 19,910 19,910 19,690 19,710 62
2018/01/30 19,730 19,730 19,560 19,570 87
2018/01/29 19,970 19,970 19,700 19,720 436
2018/01/26 19,980 19,980 19,950 19,950 12
2018/01/25 20,030 20,030 19,860 19,880 397
2018/01/24 20,340 20,340 20,050 20,060 60
2018/01/23 20,170 20,170 20,140 20,140 24
2018/01/22 20,230 20,400 20,120 20,160 46
2018/01/19 20,330 20,330 20,050 20,050 127
2018/01/18 20,330 20,340 20,330 20,330 6
2018/01/17 20,330 20,330 20,150 20,290 154
2018/01/16 20,380 20,380 20,100 20,240 204
2018/01/15 20,460 20,460 20,200 20,400 189
2018/01/12 20,310 20,310 20,280 20,310 35
2018/01/11 20,390 20,390 20,210 20,210 180
2018/01/10 20,600 20,670 20,500 20,670 83
2018/01/09 20,720 20,720 20,600 20,630 44
2018/01/05 21,000 22,300 20,680 20,710 51
2018/01/04 21,100 21,100 20,830 20,900 220

このページの先頭へ