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 |
|---|---|---|---|---|---|
| 2024/05/15 | 24,135 | 24,135 | 24,070 | 24,080 | 314 |
| 2024/05/14 | 23,995 | 24,050 | 23,865 | 24,050 | 12,782 |
| 2024/05/13 | 23,835 | 23,935 | 23,835 | 23,920 | 505 |
| 2024/05/10 | 23,870 | 23,945 | 23,870 | 23,940 | 455 |
| 2024/05/09 | 23,870 | 23,890 | 23,815 | 23,830 | 11,587 |
| 2024/05/08 | 23,820 | 23,875 | 23,770 | 23,845 | 11,066 |
| 2024/05/07 | 23,770 | 23,800 | 23,610 | 23,765 | 5,522 |
| 2024/05/02 | 23,600 | 23,870 | 23,600 | 23,870 | 998 |
| 2024/05/01 | 23,855 | 23,885 | 23,840 | 23,870 | 783 |
| 2024/04/30 | 23,620 | 23,850 | 23,620 | 23,830 | 1,454 |
| 2024/04/26 | 23,550 | 23,595 | 23,435 | 23,595 | 1,103 |
| 2024/04/25 | 23,600 | 23,600 | 23,515 | 23,555 | 469 |
| 2024/04/24 | 23,600 | 23,600 | 23,475 | 23,475 | 313 |
| 2024/04/23 | 23,460 | 23,500 | 23,460 | 23,485 | 115 |
| 2024/04/22 | 23,595 | 23,595 | 23,350 | 23,425 | 331 |
| 2024/04/19 | 23,455 | 23,545 | 23,400 | 23,495 | 373 |
| 2024/04/18 | 23,500 | 23,500 | 23,340 | 23,455 | 190 |
| 2024/04/17 | 23,430 | 23,430 | 23,305 | 23,365 | 316 |
| 2024/04/16 | 23,495 | 23,495 | 23,375 | 23,420 | 613 |
| 2024/04/15 | 23,310 | 23,520 | 23,310 | 23,465 | 898 |
| 2024/04/12 | 23,350 | 23,375 | 23,235 | 23,260 | 946 |
| 2024/04/11 | 23,395 | 23,395 | 23,235 | 23,305 | 2,217 |
| 2024/04/10 | 23,430 | 23,470 | 23,385 | 23,430 | 430 |
| 2024/04/09 | 23,325 | 23,365 | 23,305 | 23,365 | 240 |
| 2024/04/08 | 23,420 | 23,450 | 23,305 | 23,330 | 2,437 |
| 2024/04/05 | 23,430 | 23,435 | 23,350 | 23,390 | 343 |
| 2024/04/04 | 23,440 | 23,440 | 23,375 | 23,405 | 415 |
| 2024/04/03 | 23,475 | 23,475 | 23,355 | 23,405 | 859 |
| 2024/04/02 | 23,475 | 23,490 | 23,440 | 23,475 | 24,875 |
| 2024/04/01 | 23,665 | 23,665 | 23,565 | 23,650 | 869 |
| 2024/03/29 | 23,655 | 23,655 | 23,555 | 23,615 | 187 |
| 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 |