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
2020/12/30 21,220 21,230 21,170 21,180 562
2020/12/29 21,220 21,230 21,220 21,220 60
2020/12/28 21,340 21,340 21,160 21,190 52,090
2020/12/25 21,380 21,380 21,180 21,350 67
2020/12/24 21,200 21,200 21,180 21,180 1,154
2020/12/23 21,240 21,250 21,220 21,220 1,464
2020/12/22 21,180 21,400 21,160 21,220 113
2020/12/21 21,200 21,210 21,170 21,210 277
2020/12/18 21,140 21,230 21,140 21,230 1,494
2020/12/17 21,230 21,230 21,180 21,180 5,246
2020/12/16 21,270 21,280 21,240 21,250 1,402
2020/12/15 21,370 21,500 21,370 21,500 461
2020/12/14 21,310 21,350 21,310 21,350 2,426
2020/12/11 21,380 21,380 21,310 21,310 59
2020/12/10 21,360 21,400 21,360 21,370 1,000
2020/12/09 21,330 21,330 21,300 21,300 467
2020/12/08 21,290 21,320 21,290 21,310 2,923
2020/12/07 21,280 21,280 21,250 21,280 1,187
2020/12/04 21,270 21,310 21,260 21,290 1,487
2020/12/03 21,370 21,390 21,370 21,370 116
2020/12/02 21,360 21,410 21,340 21,410 1,011
2020/12/01 21,490 21,500 21,460 21,490 47
2020/11/30 21,360 21,430 21,360 21,380 149
2020/11/27 21,450 21,450 21,370 21,370 91
2020/11/26 21,450 21,450 21,430 21,440 45
2020/11/25 21,460 21,460 21,420 21,430 1,005
2020/11/24 21,460 21,490 21,430 21,430 399
2020/11/20 21,380 21,410 21,360 21,380 718
2020/11/19 21,370 21,370 21,350 21,350 94
2020/11/18 21,420 21,420 21,410 21,410 2,337
2020/11/17 21,440 21,460 21,400 21,430 441
2020/11/16 21,540 21,540 21,440 21,450 85
2020/11/13 21,550 21,600 21,550 21,570 18
2020/11/12 21,510 21,540 21,500 21,500 29
2020/11/11 21,470 21,500 21,410 21,410 536
2020/11/10 21,480 21,530 21,440 21,460 2,065
2020/11/09 21,270 21,330 21,260 21,320 2,276
2020/11/06 21,440 21,450 21,360 21,390 2,721
2020/11/05 21,640 21,640 21,570 21,570 618
2020/11/04 21,400 21,660 21,380 21,610 1,147
2020/11/02 21,490 21,530 21,490 21,510 26,579
2020/10/30 21,530 21,530 21,460 21,470 693
2020/10/29 21,530 21,560 21,520 21,550 39
2020/10/28 21,630 21,630 21,540 21,540 31
2020/10/27 21,610 21,620 21,600 21,600 2,397
2020/10/26 21,560 21,600 21,550 21,600 38
2020/10/23 21,570 21,570 21,520 21,530 1,160
2020/10/22 21,580 21,590 21,570 21,580 18,939
2020/10/21 21,770 21,770 21,660 21,660 261
2020/10/20 21,790 21,890 21,790 21,800 594
2020/10/19 21,820 21,820 21,790 21,790 33
2020/10/16 21,830 21,830 21,810 21,810 218
2020/10/15 21,830 21,850 21,830 21,850 220
2020/10/14 21,860 21,860 21,850 21,850 5
2020/10/13 21,770 21,920 21,770 21,780 2,995
2020/10/12 21,950 21,950 21,790 21,790 677
2020/10/09 21,920 21,920 21,910 21,920 21
2020/10/08 21,900 21,910 21,890 21,890 663
2020/10/07 21,950 21,950 21,870 21,900 146
2020/10/06 21,850 21,880 21,840 21,870 32
2020/10/05 21,930 21,930 21,890 21,900 32
2020/10/02 21,970 21,970 21,880 21,880 573
2020/09/30 22,020 22,050 21,990 21,990 6
2020/09/29 21,970 21,990 21,970 21,990 3
2020/09/28 21,980 21,980 21,940 21,940 4
2020/09/25 21,950 21,950 21,930 21,930 24
2020/09/24 21,910 21,960 21,910 21,920 16
2020/09/23 21,860 21,890 21,860 21,870 35
2020/09/18 21,790 21,830 21,760 21,790 2,378
2020/09/17 21,860 21,870 21,830 21,840 149
2020/09/16 21,950 21,950 21,910 21,920 4,783
2020/09/15 22,010 22,150 21,980 21,990 25,924
2020/09/14 22,070 22,100 22,050 22,070 234
2020/09/11 22,050 22,070 22,050 22,050 12
2020/09/09 22,040 22,050 22,040 22,050 2
2020/09/08 22,050 22,130 22,030 22,060 2,058
2020/09/07 22,060 22,100 22,030 22,030 104
2020/09/04 22,120 22,150 22,120 22,150 44
2020/09/03 22,120 22,130 22,120 22,130 105
2020/09/02 22,000 22,050 22,000 22,020 27
2020/09/01 22,000 22,000 21,920 21,920 22
2020/08/31 21,940 21,940 21,820 21,890 526
2020/08/28 22,050 22,090 21,910 21,910 11,046
2020/08/27 21,990 22,030 21,990 22,030 16
2020/08/26 22,080 22,100 22,030 22,030 74
2020/08/25 22,060 22,060 22,010 22,010 39
2020/08/24 22,070 22,080 22,020 22,040 96
2020/08/21 22,010 22,010 21,970 21,970 196
2020/08/20 22,020 22,070 22,020 22,050 48
2020/08/19 21,890 21,960 21,840 21,950 634
2020/08/18 22,030 22,030 21,930 21,930 778
2020/08/17 22,060 22,120 22,060 22,120 206
2020/08/14 22,150 22,160 22,090 22,090 707
2020/08/13 22,170 22,190 22,150 22,150 22
2020/08/12 22,180 22,190 22,150 22,190 101
2020/08/11 22,170 22,180 22,140 22,140 2,540
2020/08/07 22,070 22,150 22,070 22,120 2,013
2020/08/06 22,100 22,150 22,070 22,070 11,202
2020/08/05 22,220 22,220 22,140 22,160 669
2020/08/04 22,210 22,210 22,210 22,210 6
2020/08/03 22,160 22,250 22,130 22,130 117
2020/07/31 21,920 21,920 21,810 21,860 346
2020/07/30 21,950 21,950 21,930 21,940 16,057
2020/07/29 21,920 21,940 21,900 21,940 9,235
2020/07/28 21,930 21,980 21,890 21,940 137
2020/07/27 22,110 22,110 22,020 22,040 133
2020/07/22 22,270 22,270 22,240 22,250 109
2020/07/21 22,330 22,340 22,330 22,340 18
2020/07/20 22,280 22,360 22,270 22,340 111
2020/07/17 22,330 22,350 22,310 22,310 33
2020/07/16 22,240 22,270 22,240 22,270 31
2020/07/15 22,300 22,520 22,290 22,520 62
2020/07/14 22,330 22,330 22,280 22,320 181
2020/07/13 22,320 22,320 22,200 22,270 41
2020/07/10 22,280 22,290 22,260 22,260 32
2020/07/09 23,240 23,240 22,250 22,280 8,031
2020/07/08 22,670 23,000 22,610 23,000 1,339
2020/07/07 22,560 22,560 22,490 22,500 43
2020/07/06 22,640 22,640 22,560 22,570 2,251
2020/07/03 22,580 22,580 22,540 22,560 203
2020/07/02 22,610 22,610 22,520 22,520 55
2020/07/01 22,660 22,690 22,570 22,570 35
2020/06/30 22,620 22,660 22,620 22,650 196
2020/06/29 22,540 22,560 22,530 22,530 34
2020/06/26 22,470 22,470 22,460 22,460 93
2020/06/25 22,460 22,460 22,460 22,460 50
2020/06/24 22,270 22,290 22,270 22,290 70
2020/06/23 22,370 22,440 22,360 22,440 1,066
2020/06/22 22,390 22,400 22,370 22,370 146
2020/06/19 22,380 22,570 22,350 22,350 101
2020/06/18 22,340 22,370 22,320 22,370 179
2020/06/17 22,400 22,400 22,370 22,380 39
2020/06/16 22,400 22,600 22,390 22,600 26,045
2020/06/15 22,520 22,520 22,480 22,490 22
2020/06/12 22,440 22,450 22,370 22,450 43
2020/06/11 22,370 22,410 22,340 22,400 367
2020/06/10 22,560 22,560 22,290 22,290 550
2020/06/09 22,400 22,400 22,340 22,370 13,113
2020/06/08 22,570 22,580 22,560 22,560 216
2020/06/05 22,650 22,660 22,600 22,600 226
2020/06/04 22,690 22,690 22,690 22,690 1
2020/06/03 22,760 22,760 22,680 22,700 27
2020/06/01 22,610 22,610 22,560 22,560 57
2020/05/29 22,500 22,520 22,470 22,480 7,124
2020/05/28 22,580 22,580 22,580 22,580 13,301
2020/05/27 22,520 22,530 22,510 22,530 80
2020/05/26 22,620 22,620 22,590 22,590 25
2020/05/25 22,670 22,690 22,590 22,590 60
2020/05/22 22,560 22,570 22,560 22,570 2,203
2020/05/21 22,510 22,560 22,510 22,560 9
2020/05/20 22,560 22,560 22,530 22,530 12
2020/05/19 22,460 22,460 22,410 22,410 435
2020/05/18 22,520 22,560 22,480 22,480 196
2020/05/15 22,490 22,580 22,490 22,510 126
2020/05/14 22,420 22,420 22,420 22,420 1
2020/05/12 22,470 22,630 22,440 22,630 10
2020/05/11 22,410 22,590 22,320 22,590 66
2020/05/08 22,290 22,300 22,290 22,300 389
2020/05/07 22,330 22,350 22,220 22,220 146
2020/05/01 22,390 22,540 22,390 22,440 12
2020/04/30 22,350 22,480 22,340 22,340 33
2020/04/28 22,320 22,500 22,300 22,300 26
2020/04/27 22,450 22,610 22,400 22,400 198
2020/04/24 22,680 22,690 22,680 22,690 2
2020/04/23 22,550 22,760 22,530 22,530 27
2020/04/22 22,770 22,770 22,770 22,770 36
2020/04/21 22,550 22,750 22,550 22,750 71
2020/04/20 22,710 22,710 22,660 22,700 6
2020/04/17 22,400 22,680 22,400 22,680 25
2020/04/16 22,480 22,520 22,480 22,520 6
2020/04/15 22,350 22,480 22,350 22,480 17
2020/04/13 22,340 22,580 22,340 22,350 82
2020/04/10 22,790 22,790 22,190 22,190 31
2020/04/09 22,740 22,800 22,730 22,790 18
2020/04/08 22,440 22,810 22,440 22,810 158
2020/04/07 22,660 22,690 22,650 22,690 3
2020/04/06 22,630 22,630 22,630 22,630 4
2020/04/03 22,790 22,790 22,700 22,700 21
2020/04/02 22,720 22,720 22,720 22,720 13
2020/04/01 22,370 22,710 22,370 22,710 3
2020/03/31 22,830 22,830 22,400 22,790 27
2020/03/30 22,700 22,700 22,280 22,330 12
2020/03/27 22,610 22,610 22,160 22,200 46
2020/03/26 22,630 22,990 22,590 22,680 126
2020/03/25 22,620 22,980 22,620 22,980 146
2020/03/24 22,500 22,750 22,500 22,620 19
2020/03/23 22,690 22,750 22,460 22,460 326
2020/03/19 21,430 21,800 21,430 21,730 335
2020/03/18 21,450 21,450 21,410 21,420 56
2020/03/17 22,150 22,150 21,600 22,000 11
2020/03/16 22,200 22,200 22,100 22,180 153
2020/03/13 21,600 21,750 21,420 21,630 482
2020/03/12 21,580 21,580 21,280 21,570 339
2020/03/11 21,860 21,860 21,770 21,770 16
2020/03/10 21,820 21,820 21,520 21,560 103
2020/03/09 22,000 22,020 21,590 21,870 217
2020/03/06 21,860 21,920 21,770 21,830 28
2020/03/05 21,940 21,940 21,940 21,940 6
2020/03/04 21,830 21,940 21,830 21,870 37
2020/03/03 21,920 21,920 21,700 21,700 22
2020/03/02 21,710 21,950 21,710 21,850 602
2020/02/28 21,780 24,000 21,750 21,810 513
2020/02/27 21,940 21,950 21,900 21,900 38
2020/02/26 22,380 22,380 21,810 21,970 138
2020/02/25 22,000 22,000 21,880 21,880 68
2020/02/21 22,180 22,180 21,870 22,040 316
2020/02/20 21,620 21,780 21,620 21,780 465
2020/02/19 21,470 21,470 21,400 21,400 17
2020/02/18 21,410 21,410 21,370 21,400 60
2020/02/17 21,380 21,380 21,320 21,380 36
2020/02/14 21,340 21,360 21,300 21,360 71
2020/02/12 21,370 21,370 21,370 21,370 3
2020/02/10 21,350 21,370 21,310 21,370 18
2020/02/07 21,270 21,320 21,270 21,280 9
2020/02/06 21,250 21,250 21,250 21,250 2
2020/02/05 21,230 21,270 21,230 21,270 104
2020/02/04 21,200 21,200 21,200 21,200 3
2020/02/03 21,230 21,230 21,220 21,220 17
2020/01/31 21,220 21,240 21,220 21,240 115
2020/01/30 21,240 21,240 21,240 21,240 6
2020/01/29 21,180 21,180 21,110 21,170 10
2020/01/28 21,110 21,190 21,110 21,190 46
2020/01/27 21,140 21,140 21,090 21,130 19
2020/01/24 21,060 21,060 21,020 21,020 60
2020/01/23 21,060 21,070 21,060 21,060 22
2020/01/22 21,050 21,060 21,050 21,060 63
2020/01/21 21,040 21,050 21,030 21,030 17
2020/01/20 21,030 21,030 21,030 21,030 19
2020/01/17 21,010 21,080 21,010 21,030 31
2020/01/16 21,010 21,140 21,010 21,020 207
2020/01/15 21,000 21,010 20,980 20,980 13
2020/01/14 20,850 20,950 20,850 20,930 141
2020/01/10 20,850 20,890 20,830 20,890 187
2020/01/09 20,870 21,110 20,800 20,850 353
2020/01/08 20,960 21,000 20,960 21,000 12
2020/01/07 21,000 21,000 21,000 21,000 8
2020/01/06 21,030 21,030 20,960 21,000 52

このページの先頭へ