上場インデックスファンド米国債券(H有)(1487)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有)(1487)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 14,780 | 14,780 | 14,710 | 14,730 | 3,239 |
| 2022/12/29 | 14,715 | 14,715 | 14,650 | 14,685 | 695 |
| 2022/12/28 | 14,775 | 14,790 | 14,690 | 14,715 | 2,957 |
| 2022/12/27 | 14,810 | 14,830 | 14,805 | 14,820 | 413 |
| 2022/12/26 | 14,805 | 14,865 | 14,805 | 14,815 | 911 |
| 2022/12/23 | 14,965 | 14,965 | 14,850 | 14,880 | 1,802 |
| 2022/12/22 | 14,985 | 14,985 | 14,900 | 14,940 | 948 |
| 2022/12/21 | 14,900 | 14,945 | 14,855 | 14,870 | 2,270 |
| 2022/12/20 | 15,065 | 15,065 | 14,850 | 14,915 | 6,545 |
| 2022/12/19 | 15,150 | 15,175 | 15,075 | 15,075 | 1,105 |
| 2022/12/16 | 15,190 | 15,190 | 15,105 | 15,105 | 1,535 |
| 2022/12/15 | 15,170 | 15,170 | 15,090 | 15,120 | 1,221 |
| 2022/12/14 | 15,045 | 15,130 | 15,045 | 15,110 | 1,771 |
| 2022/12/13 | 14,925 | 15,035 | 14,925 | 14,985 | 873 |
| 2022/12/12 | 14,925 | 15,035 | 14,925 | 15,030 | 38,159 |
| 2022/12/09 | 15,155 | 15,155 | 15,095 | 15,150 | 9,826 |
| 2022/12/08 | 15,150 | 15,170 | 15,130 | 15,155 | 943 |
| 2022/12/07 | 15,075 | 15,085 | 15,020 | 15,045 | 11,176 |
| 2022/12/06 | 15,000 | 15,010 | 14,990 | 15,010 | 9,453 |
| 2022/12/05 | 15,060 | 15,070 | 15,040 | 15,065 | 8,208 |
| 2022/12/02 | 15,130 | 15,130 | 15,035 | 15,060 | 4,056 |
| 2022/12/01 | 15,025 | 15,025 | 14,960 | 14,985 | 2,826 |
| 2022/11/30 | 14,880 | 14,880 | 14,825 | 14,855 | 569 |
| 2022/11/29 | 14,995 | 14,995 | 14,855 | 14,880 | 6,305 |
| 2022/11/28 | 14,920 | 15,100 | 14,905 | 14,960 | 2,747 |
| 2022/11/25 | 15,005 | 15,005 | 14,915 | 14,925 | 895 |
| 2022/11/24 | 14,950 | 14,950 | 14,865 | 14,900 | 1,078 |
| 2022/11/22 | 14,780 | 14,780 | 14,750 | 14,780 | 2,606 |
| 2022/11/21 | 14,820 | 14,820 | 14,755 | 14,790 | 887 |
| 2022/11/18 | 14,855 | 14,855 | 14,785 | 14,835 | 2,239 |
| 2022/11/17 | 14,875 | 14,900 | 14,855 | 14,870 | 1,340 |
| 2022/11/16 | 14,845 | 14,845 | 14,765 | 14,765 | 661 |
| 2022/11/15 | 14,740 | 14,740 | 14,675 | 14,700 | 2,369 |
| 2022/11/14 | 14,780 | 14,780 | 14,670 | 14,690 | 1,083 |
| 2022/11/11 | 14,665 | 14,775 | 14,665 | 14,750 | 1,815 |
| 2022/11/10 | 14,545 | 14,545 | 14,450 | 14,495 | 38,351 |
| 2022/11/09 | 14,340 | 14,425 | 14,340 | 14,410 | 318 |
| 2022/11/08 | 14,365 | 14,365 | 14,300 | 14,325 | 951 |
| 2022/11/07 | 14,395 | 14,415 | 14,380 | 14,400 | 1,320 |
| 2022/11/04 | 14,450 | 14,450 | 14,380 | 14,420 | 1,331 |
| 2022/11/02 | 14,465 | 14,540 | 14,465 | 14,520 | 945 |
| 2022/11/01 | 14,525 | 14,565 | 14,515 | 14,550 | 8,593 |
| 2022/10/31 | 14,550 | 14,550 | 14,510 | 14,520 | 1,332 |
| 2022/10/28 | 14,650 | 14,690 | 14,645 | 14,645 | 1,989 |
| 2022/10/27 | 14,600 | 14,600 | 14,550 | 14,575 | 3,800 |
| 2022/10/26 | 14,555 | 14,555 | 14,450 | 14,490 | 79,941 |
| 2022/10/25 | 14,315 | 14,360 | 14,310 | 14,350 | 6,642 |
| 2022/10/24 | 14,440 | 14,440 | 14,325 | 14,395 | 3,323 |
| 2022/10/21 | 14,260 | 14,290 | 14,240 | 14,270 | 2,903 |
| 2022/10/20 | 14,450 | 14,450 | 14,360 | 14,390 | 2,099 |
| 2022/10/19 | 14,580 | 14,580 | 14,520 | 14,520 | 3,409 |
| 2022/10/18 | 14,570 | 14,595 | 14,540 | 14,580 | 472 |
| 2022/10/17 | 14,550 | 14,570 | 14,525 | 14,570 | 523 |
| 2022/10/14 | 14,665 | 14,665 | 14,565 | 14,615 | 626 |
| 2022/10/13 | 14,650 | 14,655 | 14,630 | 14,640 | 418 |
| 2022/10/12 | 14,570 | 14,625 | 14,570 | 14,620 | 20,249 |
| 2022/10/11 | 14,655 | 14,655 | 14,535 | 14,545 | 11,473 |
| 2022/10/07 | 14,795 | 14,795 | 14,725 | 14,725 | 17,088 |
| 2022/10/06 | 14,890 | 14,890 | 14,835 | 14,860 | 3,001 |
| 2022/10/05 | 15,040 | 15,040 | 14,975 | 14,980 | 1,379 |
| 2022/10/04 | 15,045 | 15,045 | 14,950 | 15,000 | 1,925 |
| 2022/10/03 | 14,805 | 14,985 | 14,745 | 14,815 | 1,845 |
| 2022/09/30 | 14,760 | 14,815 | 14,760 | 14,805 | 700 |
| 2022/09/29 | 14,810 | 14,880 | 14,740 | 14,740 | 1,469 |
| 2022/09/28 | 14,645 | 14,645 | 14,535 | 14,575 | 1,420 |
| 2022/09/27 | 14,700 | 14,710 | 14,550 | 14,665 | 6,830 |
| 2022/09/26 | 14,875 | 14,875 | 14,800 | 14,820 | 4,125 |
| 2022/09/22 | 15,085 | 15,110 | 15,065 | 15,085 | 167,371 |
| 2022/09/21 | 15,120 | 15,150 | 15,080 | 15,105 | 2,023 |
| 2022/09/20 | 15,200 | 15,200 | 15,180 | 15,195 | 4,420 |
| 2022/09/16 | 15,235 | 15,250 | 15,225 | 15,240 | 848 |
| 2022/09/15 | 15,345 | 15,345 | 15,255 | 15,260 | 2,573 |
| 2022/09/14 | 15,320 | 15,320 | 15,220 | 15,275 | 10,780 |
| 2022/09/13 | 15,350 | 15,390 | 15,350 | 15,390 | 331 |
| 2022/09/12 | 15,415 | 15,425 | 15,370 | 15,375 | 495 |
| 2022/09/09 | 15,415 | 15,435 | 15,385 | 15,425 | 2,092 |
| 2022/09/08 | 15,530 | 15,530 | 15,445 | 15,505 | 1,852 |
| 2022/09/07 | 15,440 | 15,440 | 15,340 | 15,385 | 97,481 |
| 2022/09/06 | 15,545 | 15,545 | 15,495 | 15,495 | 100,461 |
| 2022/09/05 | 15,650 | 15,650 | 15,550 | 15,560 | 3,354 |
| 2022/09/02 | 15,470 | 15,480 | 15,445 | 15,480 | 1,320 |
| 2022/09/01 | 15,605 | 15,605 | 15,520 | 15,560 | 8,732 |
| 2022/08/31 | 15,710 | 15,710 | 15,635 | 15,655 | 1,095 |
| 2022/08/30 | 15,710 | 15,740 | 15,680 | 15,700 | 67,686 |
| 2022/08/29 | 15,785 | 15,785 | 15,660 | 15,695 | 1,178 |
| 2022/08/26 | 15,810 | 15,810 | 15,740 | 15,740 | 234 |
| 2022/08/25 | 15,745 | 15,745 | 15,685 | 15,700 | 10,098 |
| 2022/08/24 | 15,770 | 15,800 | 15,750 | 15,800 | 5,383 |
| 2022/08/23 | 15,780 | 15,830 | 15,780 | 15,830 | 12,212 |
| 2022/08/22 | 15,945 | 15,955 | 15,840 | 15,855 | 3,316 |
| 2022/08/19 | 16,025 | 16,025 | 15,955 | 15,980 | 885 |
| 2022/08/18 | 15,980 | 16,025 | 15,970 | 16,015 | 78,164 |
| 2022/08/17 | 16,170 | 16,170 | 16,045 | 16,060 | 453 |
| 2022/08/16 | 16,165 | 16,195 | 16,105 | 16,140 | 866 |
| 2022/08/15 | 16,110 | 16,110 | 16,015 | 16,055 | 865 |
| 2022/08/12 | 15,930 | 16,025 | 15,930 | 16,015 | 871 |
| 2022/08/10 | 16,170 | 16,170 | 16,075 | 16,095 | 150 |
| 2022/08/09 | 16,250 | 16,250 | 16,130 | 16,130 | 5,165 |
| 2022/08/08 | 16,060 | 16,085 | 16,015 | 16,085 | 2,239 |
| 2022/08/05 | 16,210 | 16,235 | 16,210 | 16,230 | 203 |
| 2022/08/04 | 16,210 | 16,210 | 16,175 | 16,175 | 436 |
| 2022/08/03 | 16,215 | 16,215 | 16,155 | 16,175 | 614 |
| 2022/08/02 | 16,340 | 16,450 | 16,340 | 16,410 | 473 |
| 2022/08/01 | 16,305 | 16,305 | 16,260 | 16,260 | 614 |
| 2022/07/29 | 16,300 | 16,300 | 16,235 | 16,290 | 190,032 |
| 2022/07/28 | 16,130 | 16,150 | 16,110 | 16,115 | 346 |
| 2022/07/27 | 16,075 | 16,095 | 16,070 | 16,070 | 6,422 |
| 2022/07/26 | 16,115 | 16,125 | 16,085 | 16,100 | 341 |
| 2022/07/25 | 16,195 | 16,195 | 16,080 | 16,100 | 1,380 |
| 2022/07/22 | 15,955 | 15,995 | 15,945 | 15,975 | 1,110 |
| 2022/07/21 | 15,755 | 15,825 | 15,755 | 15,815 | 79,747 |
| 2022/07/20 | 15,855 | 15,895 | 15,780 | 15,815 | 1,187 |
| 2022/07/19 | 15,915 | 15,915 | 15,845 | 15,860 | 2,921 |
| 2022/07/15 | 15,955 | 15,955 | 15,900 | 15,905 | 192 |
| 2022/07/14 | 16,010 | 16,010 | 15,865 | 15,890 | 60 |
| 2022/07/13 | 15,940 | 15,940 | 15,840 | 15,865 | 341 |
| 2022/07/12 | 15,850 | 15,880 | 15,845 | 15,850 | 137 |
| 2022/07/11 | 15,735 | 15,755 | 15,700 | 15,730 | 353 |
| 2022/07/08 | 15,880 | 15,930 | 15,810 | 15,835 | 404 |
| 2022/07/07 | 16,040 | 16,040 | 15,910 | 15,930 | 623 |
| 2022/07/06 | 16,250 | 16,250 | 16,200 | 16,240 | 32,420 |
| 2022/07/05 | 16,210 | 16,210 | 16,035 | 16,060 | 266 |
| 2022/07/04 | 16,200 | 16,260 | 16,145 | 16,165 | 1,572 |
| 2022/07/01 | 15,995 | 16,140 | 15,960 | 16,135 | 879 |
| 2022/06/30 | 15,975 | 15,975 | 15,860 | 15,860 | 164 |
| 2022/06/29 | 15,780 | 15,825 | 15,745 | 15,825 | 572 |
| 2022/06/28 | 15,775 | 15,775 | 15,715 | 15,750 | 1,416 |
| 2022/06/27 | 15,920 | 15,920 | 15,780 | 15,805 | 204 |
| 2022/06/24 | 15,895 | 15,960 | 15,815 | 15,960 | 97 |
| 2022/06/23 | 15,660 | 15,795 | 15,660 | 15,760 | 101 |
| 2022/06/22 | 15,700 | 15,700 | 15,585 | 15,630 | 7,260 |
| 2022/06/21 | 15,710 | 15,710 | 15,575 | 15,600 | 1,375 |
| 2022/06/20 | 15,575 | 15,705 | 15,575 | 15,685 | 391 |
| 2022/06/17 | 15,675 | 15,680 | 15,580 | 15,655 | 2,577 |
| 2022/06/16 | 15,665 | 15,665 | 15,475 | 15,555 | 616 |
| 2022/06/15 | 15,490 | 15,490 | 15,360 | 15,485 | 6,751 |
| 2022/06/14 | 15,400 | 15,570 | 15,400 | 15,550 | 3,208 |
| 2022/06/13 | 15,810 | 15,810 | 15,695 | 15,735 | 42,745 |
| 2022/06/10 | 16,005 | 16,005 | 15,905 | 15,915 | 6,524 |
| 2022/06/09 | 15,990 | 15,990 | 15,910 | 15,940 | 1,434 |
| 2022/06/08 | 16,060 | 16,060 | 15,975 | 15,980 | 254 |
| 2022/06/07 | 16,010 | 16,010 | 15,895 | 15,920 | 5,125 |
| 2022/06/06 | 16,170 | 16,170 | 16,045 | 16,065 | 89 |
| 2022/06/03 | 16,160 | 16,160 | 16,075 | 16,095 | 210 |
| 2022/06/02 | 16,140 | 16,155 | 16,085 | 16,155 | 5,292 |
| 2022/06/01 | 16,180 | 16,180 | 16,140 | 16,150 | 147 |
| 2022/05/31 | 16,315 | 16,315 | 16,165 | 16,190 | 85 |
| 2022/05/30 | 16,380 | 16,380 | 16,275 | 16,275 | 467 |
| 2022/05/27 | 16,350 | 16,350 | 16,290 | 16,320 | 454 |
| 2022/05/26 | 16,375 | 16,375 | 16,290 | 16,295 | 361 |
| 2022/05/25 | 16,395 | 16,395 | 16,275 | 16,290 | 190 |
| 2022/05/24 | 16,180 | 16,200 | 16,180 | 16,200 | 105 |
| 2022/05/23 | 16,165 | 16,230 | 16,165 | 16,180 | 253 |
| 2022/05/20 | 16,200 | 16,200 | 16,145 | 16,190 | 176 |
| 2022/05/19 | 16,175 | 16,175 | 16,090 | 16,110 | 60,192 |
| 2022/05/18 | 16,045 | 16,045 | 15,995 | 16,020 | 60,288 |
| 2022/05/17 | 16,120 | 16,120 | 16,075 | 16,090 | 41,500 |
| 2022/05/16 | 16,115 | 16,115 | 16,030 | 16,105 | 2,223 |
| 2022/05/13 | 16,200 | 16,200 | 16,110 | 16,110 | 167 |
| 2022/05/12 | 16,100 | 16,145 | 16,080 | 16,145 | 147 |
| 2022/05/11 | 16,045 | 16,045 | 15,990 | 15,990 | 131 |
| 2022/05/10 | 15,850 | 16,005 | 15,850 | 15,930 | 3,449 |
| 2022/05/09 | 15,805 | 15,835 | 15,775 | 15,795 | 50,313 |
| 2022/05/06 | 15,935 | 15,935 | 15,835 | 15,895 | 3,906 |
| 2022/05/02 | 16,155 | 16,155 | 16,025 | 16,035 | 274 |
| 2022/04/28 | 16,305 | 16,305 | 16,175 | 16,200 | 227 |
| 2022/04/27 | 16,300 | 16,355 | 16,275 | 16,275 | 830 |
| 2022/04/26 | 16,295 | 16,295 | 16,145 | 16,170 | 108 |
| 2022/04/25 | 16,115 | 16,165 | 16,100 | 16,160 | 117 |
| 2022/04/22 | 16,145 | 16,145 | 15,985 | 16,020 | 422 |
| 2022/04/21 | 16,095 | 16,170 | 16,095 | 16,145 | 302 |
| 2022/04/20 | 16,000 | 16,045 | 16,000 | 16,045 | 18,752 |
| 2022/04/19 | 16,190 | 16,190 | 16,180 | 16,185 | 19 |
| 2022/04/18 | 16,295 | 16,295 | 16,140 | 16,170 | 2,367 |
| 2022/04/15 | 16,400 | 16,460 | 16,400 | 16,440 | 17 |
| 2022/04/14 | 16,365 | 16,425 | 16,345 | 16,410 | 34,595 |
| 2022/04/13 | 16,255 | 16,325 | 16,255 | 16,310 | 109 |
| 2022/04/12 | 16,170 | 16,210 | 16,170 | 16,200 | 217 |
| 2022/04/11 | 16,390 | 16,390 | 16,240 | 16,245 | 8,113 |
| 2022/04/08 | 16,320 | 16,445 | 16,320 | 16,390 | 885 |
| 2022/04/07 | 16,405 | 16,525 | 16,405 | 16,495 | 1,687 |
| 2022/04/06 | 16,625 | 16,625 | 16,420 | 16,420 | 3,950 |
| 2022/04/05 | 16,845 | 16,845 | 16,715 | 16,720 | 6,247 |
| 2022/04/04 | 16,645 | 16,735 | 16,645 | 16,730 | 274 |
| 2022/04/01 | 16,865 | 16,865 | 16,765 | 16,785 | 32,007 |
| 2022/03/31 | 16,815 | 16,855 | 16,810 | 16,810 | 624 |
| 2022/03/30 | 16,720 | 16,830 | 16,720 | 16,795 | 54,660 |
| 2022/03/29 | 16,695 | 16,695 | 16,615 | 16,635 | 88,477 |
| 2022/03/28 | 16,745 | 16,745 | 16,540 | 16,540 | 60,137 |
| 2022/03/25 | 16,800 | 16,845 | 16,790 | 16,825 | 84,266 |
| 2022/03/24 | 16,800 | 16,905 | 16,800 | 16,840 | 27,256 |
| 2022/03/23 | 16,775 | 16,795 | 16,760 | 16,770 | 15,785 |
| 2022/03/22 | 16,940 | 16,940 | 16,870 | 16,895 | 1,663 |
| 2022/03/18 | 17,165 | 17,165 | 17,100 | 17,120 | 264 |
| 2022/03/17 | 17,100 | 17,180 | 17,100 | 17,165 | 590 |
| 2022/03/16 | 17,165 | 17,170 | 17,155 | 17,160 | 126 |
| 2022/03/15 | 17,295 | 17,295 | 17,135 | 17,185 | 202 |
| 2022/03/14 | 17,350 | 17,350 | 17,300 | 17,300 | 642 |
| 2022/03/11 | 17,505 | 17,505 | 17,415 | 17,440 | 77 |
| 2022/03/10 | 17,580 | 17,580 | 17,465 | 17,470 | 94 |
| 2022/03/09 | 17,625 | 17,625 | 17,585 | 17,620 | 165 |
| 2022/03/08 | 17,705 | 17,740 | 17,695 | 17,695 | 66 |
| 2022/03/07 | 17,695 | 17,870 | 17,695 | 17,820 | 112 |
| 2022/03/04 | 17,585 | 17,820 | 17,585 | 17,695 | 32,099 |
| 2022/03/03 | 17,610 | 17,620 | 17,590 | 17,595 | 150 |
| 2022/03/02 | 17,705 | 17,780 | 17,705 | 17,780 | 25,143 |
| 2022/03/01 | 17,650 | 17,650 | 17,575 | 17,590 | 3,573 |
| 2022/02/28 | 17,585 | 17,585 | 17,480 | 17,500 | 69 |
| 2022/02/25 | 17,430 | 17,435 | 17,410 | 17,415 | 78 |
| 2022/02/24 | 17,405 | 17,555 | 17,405 | 17,550 | 156 |
| 2022/02/22 | 17,535 | 17,580 | 17,535 | 17,570 | 37 |
| 2022/02/21 | 17,475 | 17,515 | 17,450 | 17,450 | 61 |
| 2022/02/18 | 17,425 | 17,430 | 17,380 | 17,395 | 288 |
| 2022/02/17 | 17,325 | 17,400 | 17,315 | 17,385 | 209 |
| 2022/02/16 | 17,315 | 17,320 | 17,300 | 17,315 | 46 |
| 2022/02/15 | 17,385 | 17,405 | 17,370 | 17,395 | 66,903 |
| 2022/02/14 | 17,405 | 17,430 | 17,405 | 17,430 | 241 |
| 2022/02/10 | 17,465 | 17,480 | 17,460 | 17,480 | 40 |
| 2022/02/09 | 17,450 | 17,470 | 17,440 | 17,470 | 5,058 |
| 2022/02/08 | 17,500 | 17,500 | 17,450 | 17,450 | 5,062 |
| 2022/02/07 | 17,510 | 17,515 | 17,495 | 17,510 | 10,020 |
| 2022/02/04 | 17,620 | 17,620 | 17,590 | 17,595 | 140 |
| 2022/02/03 | 17,705 | 17,705 | 17,705 | 17,705 | 8 |
| 2022/02/02 | 17,665 | 17,680 | 17,650 | 17,675 | 226 |
| 2022/02/01 | 17,680 | 17,700 | 17,680 | 17,680 | 42 |
| 2022/01/31 | 17,650 | 17,670 | 17,650 | 17,670 | 7 |
| 2022/01/28 | 17,630 | 17,645 | 17,615 | 17,615 | 124 |
| 2022/01/27 | 17,590 | 17,600 | 17,580 | 17,600 | 3,801 |
| 2022/01/26 | 17,710 | 17,710 | 17,685 | 17,695 | 52 |
| 2022/01/25 | 17,715 | 17,725 | 17,695 | 17,725 | 39 |
| 2022/01/24 | 17,710 | 17,715 | 17,690 | 17,690 | 151 |
| 2022/01/21 | 17,670 | 17,720 | 17,670 | 17,710 | 1,642 |
| 2022/01/20 | 17,570 | 17,595 | 17,560 | 17,585 | 274 |
| 2022/01/19 | 17,565 | 17,565 | 17,530 | 17,545 | 238 |
| 2022/01/18 | 17,640 | 17,650 | 17,580 | 17,615 | 26,102 |
| 2022/01/17 | 17,665 | 17,665 | 17,615 | 17,640 | 2,089 |
| 2022/01/14 | 17,770 | 17,785 | 17,760 | 17,785 | 429 |
| 2022/01/13 | 17,745 | 17,750 | 17,730 | 17,745 | 330 |
| 2022/01/12 | 17,735 | 17,765 | 17,735 | 17,765 | 5,568 |
| 2022/01/11 | 17,720 | 17,740 | 17,705 | 17,730 | 115 |
| 2022/01/07 | 17,795 | 17,805 | 17,780 | 17,780 | 559 |
| 2022/01/06 | 17,995 | 17,995 | 17,800 | 17,990 | 647 |
| 2022/01/05 | 18,110 | 18,125 | 18,075 | 18,075 | 18,963 |
| 2022/01/04 | 18,125 | 18,130 | 18,090 | 18,105 | 19,783 |