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
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
2023/06/05 22,725 22,725 22,640 22,660 2,491
2023/06/02 22,790 22,795 22,650 22,705 286
2023/06/01 22,725 22,730 22,230 22,675 1,482
2023/05/31 22,735 22,735 22,660 22,675 277
2023/05/30 22,680 22,695 22,595 22,695 257
2023/05/29 22,730 22,740 22,530 22,595 420
2023/05/26 22,480 22,525 22,460 22,525 176
2023/05/25 22,485 22,580 22,485 22,580 353
2023/05/24 22,575 22,575 22,480 22,480 37,605
2023/05/23 22,480 22,515 22,445 22,470 80,259
2023/05/22 22,500 22,500 22,235 22,480 31,879
2023/05/19 22,535 22,605 22,535 22,595 80,263
2023/05/18 22,670 22,670 22,530 22,535 1,844
2023/05/17 22,500 22,525 22,405 22,515 611
2023/05/16 22,490 22,490 22,405 22,450 170
2023/05/15 22,420 22,505 22,420 22,495 542
2023/05/12 22,300 22,400 22,300 22,400 464
2023/05/11 22,200 22,250 22,190 22,215 514
2023/05/10 22,240 22,315 22,240 22,315 89,899
2023/05/09 22,350 22,350 22,235 22,250 453
2023/05/08 22,495 22,495 22,310 22,325 765
2023/05/02 22,500 22,590 22,380 22,580 134,606
2023/05/01 22,375 22,615 22,375 22,575 36,057
2023/04/28 22,105 22,235 21,900 22,225 40,768
2023/04/27 22,110 22,110 22,050 22,090 569
2023/04/26 22,120 22,140 22,095 22,110 85
2023/04/25 22,000 22,140 22,000 22,140 271
2023/04/24 22,025 22,025 21,855 22,005 25,189
2023/04/21 22,035 22,035 21,930 21,935 556
2023/04/20 21,990 22,000 21,960 21,970 76
2023/04/19 21,930 21,945 21,890 21,945 755
2023/04/18 21,985 21,985 21,800 21,930 1,287
2023/04/17 21,900 21,990 21,900 21,985 3,594
2023/04/14 21,975 21,975 21,820 21,855 2,621
2023/04/13 22,075 22,075 22,015 22,040 247
2023/04/12 22,120 22,120 22,030 22,040 792
2023/04/11 22,015 22,070 22,000 22,000 1,274
2023/04/10 21,995 21,995 21,900 21,960 1,256
2023/04/07 21,920 21,935 21,880 21,935 362
2023/04/06 21,940 21,940 21,785 21,870 290
2023/04/05 21,915 21,915 21,790 21,790 3,252
2023/04/04 21,855 21,910 21,795 21,910 646
2023/04/03 21,855 21,855 21,730 21,840 1,678
2023/03/31 21,580 21,765 21,580 21,700 2,567
2023/03/30 21,615 21,615 21,565 21,580 208
2023/03/29 21,365 21,475 21,340 21,475 4,245
2023/03/28 21,465 21,470 21,365 21,400 4,519
2023/03/27 21,600 21,645 21,575 21,585 388
2023/03/24 21,660 21,660 21,485 21,530 400
2023/03/23 21,710 21,710 21,440 21,520 6,134
2023/03/22 21,630 21,630 21,480 21,535 27,681
2023/03/20 21,765 21,765 21,615 21,670 27,006
2023/03/17 21,730 21,730 21,615 21,640 2,223
2023/03/16 21,795 21,820 21,700 21,740 4,816
2023/03/15 21,795 21,795 21,660 21,725 440
2023/03/14 21,740 21,790 21,640 21,780 817
2023/03/13 21,730 21,815 21,555 21,640 27,274
2023/03/10 21,500 21,815 21,500 21,815 3,698
2023/03/09 21,585 21,585 21,505 21,515 328
2023/03/08 21,670 21,680 21,570 21,645 1,360
2023/03/07 21,525 21,525 21,405 21,460 302
2023/03/06 21,400 21,450 21,365 21,405 281
2023/03/03 21,475 21,475 21,345 21,395 846
2023/03/02 21,535 21,535 21,345 21,405 675
2023/03/01 21,535 21,540 21,485 21,535 205
2023/02/28 21,600 21,600 21,500 21,525 5,254
2023/02/27 21,495 21,510 21,355 21,485 2,662
2023/02/24 21,280 21,380 21,280 21,355 528
2023/02/22 21,410 21,410 21,250 21,280 908
2023/02/21 21,350 21,375 21,315 21,365 665
2023/02/20 21,360 21,495 21,335 21,350 249
2023/02/17 21,415 21,415 21,280 21,360 1,138
2023/02/16 21,220 21,385 21,220 21,385 419
2023/02/15 21,290 21,335 21,240 21,330 641
2023/02/14 21,260 21,260 21,210 21,210 4,037
2023/02/13 21,220 21,220 21,075 21,170 1,116
2023/02/10 21,310 21,310 21,100 21,210 321
2023/02/09 21,205 21,295 21,205 21,250 28,156
2023/02/08 21,275 21,275 21,095 21,180 696
2023/02/07 21,645 21,645 21,385 21,415 272
2023/02/06 21,310 21,650 21,310 21,475 46,514
2023/02/03 21,230 21,250 21,200 21,225 268
2023/02/02 21,300 21,300 21,095 21,135 716
2023/02/01 21,320 21,320 21,210 21,285 212
2023/01/31 21,310 21,310 21,180 21,220 1,087
2023/01/30 21,485 21,485 21,115 21,220 35,536
2023/01/27 21,325 21,325 21,170 21,180 533
2023/01/26 21,345 21,345 21,195 21,240 474
2023/01/25 21,310 21,390 21,310 21,375 127
2023/01/24 21,310 21,320 21,235 21,235 393
2023/01/23 21,275 21,275 21,130 21,250 925
2023/01/20 21,250 21,265 21,135 21,240 324
2023/01/19 21,180 21,235 21,155 21,155 95
2023/01/18 20,915 21,475 20,885 21,335 5,732
2023/01/17 21,040 21,040 20,930 20,950 444
2023/01/16 21,075 21,100 20,795 20,835 4,858
2023/01/13 21,305 21,305 21,085 21,155 23,765
2023/01/12 21,595 21,595 21,365 21,425 533
2023/01/11 21,630 21,630 21,370 21,395 259
2023/01/10 21,430 21,440 21,355 21,435 3,278
2023/01/06 21,430 21,465 21,300 21,440 957
2023/01/05 21,280 21,525 21,280 21,495 1,410
2023/01/04 21,490 21,750 21,170 21,245 867

このページの先頭へ