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 |
|---|---|---|---|---|---|
| 2026/07/31 | 23,860 | 23,940 | 23,790 | 23,855 | 7,628 |
| 2026/07/30 | 24,290 | 24,290 | 24,225 | 24,225 | 1,553 |
| 2026/07/29 | 24,395 | 24,400 | 24,325 | 24,330 | 418 |
| 2026/07/28 | 24,340 | 24,370 | 24,335 | 24,350 | 219 |
| 2026/07/27 | 24,330 | 24,335 | 24,285 | 24,335 | 233 |
| 2026/07/24 | 24,245 | 24,255 | 24,210 | 24,225 | 18,637 |
| 2026/07/23 | 24,200 | 24,220 | 24,180 | 24,220 | 1,886 |
| 2026/07/22 | 24,255 | 24,265 | 24,245 | 24,260 | 428 |
| 2026/07/21 | 24,300 | 24,300 | 24,215 | 24,245 | 358 |
| 2026/07/17 | 24,250 | 24,315 | 24,230 | 24,315 | 290 |
| 2026/07/16 | 24,200 | 24,230 | 24,200 | 24,220 | 1,045 |
| 2026/07/15 | 24,120 | 24,195 | 24,120 | 24,160 | 2,265 |
| 2026/07/14 | 24,145 | 24,145 | 24,100 | 24,110 | 2,675 |
| 2026/07/13 | 24,145 | 24,195 | 24,110 | 24,180 | 6,639 |
| 2026/07/10 | 24,275 | 24,275 | 24,105 | 24,145 | 1,399 |
| 2026/07/09 | 24,350 | 24,350 | 24,185 | 24,220 | 13,484 |
| 2026/07/08 | 24,945 | 25,010 | 24,930 | 24,995 | 1,968 |
| 2026/07/07 | 25,065 | 25,065 | 24,950 | 24,950 | 1,513 |
| 2026/07/06 | 24,860 | 25,065 | 24,860 | 25,065 | 4,296 |
| 2026/07/03 | 24,995 | 26,795 | 24,850 | 25,680 | 6,473 |
| 2026/07/02 | 25,100 | 25,100 | 25,000 | 25,000 | 333 |
| 2026/07/01 | 25,130 | 25,150 | 25,090 | 25,100 | 661 |
| 2026/06/30 | 25,135 | 25,215 | 25,120 | 25,215 | 170 |
| 2026/06/29 | 25,125 | 25,125 | 25,065 | 25,120 | 184 |
| 2026/06/26 | 25,090 | 25,100 | 25,050 | 25,100 | 1,706 |
| 2026/06/25 | 25,000 | 25,035 | 25,000 | 25,035 | 3,474 |
| 2026/06/24 | 24,895 | 24,895 | 24,840 | 24,885 | 239 |
| 2026/06/23 | 24,805 | 24,895 | 24,805 | 24,895 | 953 |
| 2026/06/22 | 24,820 | 24,885 | 24,800 | 24,885 | 647 |
| 2026/06/19 | 24,860 | 24,860 | 24,805 | 24,825 | 434 |
| 2026/06/18 | 24,720 | 24,770 | 24,715 | 24,770 | 43 |
| 2026/06/17 | 24,720 | 24,765 | 24,720 | 24,765 | 27 |
| 2026/06/16 | 24,715 | 24,715 | 24,655 | 24,700 | 71 |
| 2026/06/15 | 24,690 | 24,745 | 24,690 | 24,715 | 588 |
| 2026/06/12 | 24,605 | 24,690 | 24,605 | 24,670 | 435 |
| 2026/06/11 | 24,545 | 24,595 | 24,520 | 24,595 | 92 |
| 2026/06/10 | 24,570 | 24,570 | 24,530 | 24,570 | 169 |
| 2026/06/09 | 24,530 | 24,530 | 24,460 | 24,485 | 139 |
| 2026/06/08 | 24,535 | 24,535 | 24,455 | 24,535 | 11,513 |
| 2026/06/05 | 24,585 | 24,615 | 24,585 | 24,615 | 402 |
| 2026/06/04 | 24,550 | 24,580 | 24,540 | 24,565 | 240 |
| 2026/06/03 | 24,615 | 24,615 | 24,555 | 24,555 | 265 |
| 2026/06/02 | 24,565 | 24,630 | 24,560 | 24,630 | 203 |
| 2026/06/01 | 24,540 | 24,540 | 24,510 | 24,510 | 248 |
| 2026/05/29 | 24,505 | 24,565 | 24,505 | 24,520 | 554 |
| 2026/05/28 | 24,485 | 24,485 | 24,435 | 24,435 | 28 |
| 2026/05/27 | 24,405 | 24,490 | 24,390 | 24,480 | 700 |
| 2026/05/26 | 24,410 | 24,420 | 24,350 | 24,395 | 19,912 |
| 2026/05/25 | 24,320 | 24,405 | 24,320 | 24,380 | 592 |
| 2026/05/22 | 24,240 | 24,290 | 24,240 | 24,290 | 130 |
| 2026/05/21 | 24,225 | 24,245 | 24,200 | 24,220 | 367 |
| 2026/05/20 | 24,130 | 24,130 | 24,070 | 24,105 | 1,427 |
| 2026/05/19 | 24,215 | 24,220 | 24,185 | 24,220 | 190 |
| 2026/05/18 | 24,160 | 24,185 | 24,140 | 24,180 | 3,087 |
| 2026/05/15 | 24,295 | 24,295 | 24,245 | 24,265 | 87 |
| 2026/05/14 | 24,235 | 24,280 | 24,235 | 24,255 | 65 |
| 2026/05/13 | 24,215 | 24,220 | 24,195 | 24,210 | 1,081 |
| 2026/05/12 | 24,215 | 24,290 | 24,145 | 24,170 | 619 |
| 2026/05/11 | 24,220 | 24,255 | 24,200 | 24,225 | 829 |
| 2026/05/08 | 24,210 | 24,295 | 24,185 | 24,295 | 458 |
| 2026/05/07 | 24,220 | 24,220 | 24,150 | 24,200 | 1,943 |
| 2026/05/01 | 24,245 | 24,265 | 24,200 | 24,230 | 5,878 |
| 2026/04/30 | 24,610 | 24,675 | 24,610 | 24,660 | 3,258 |
| 2026/04/28 | 24,645 | 24,675 | 24,580 | 24,590 | 1,736 |
| 2026/04/27 | 24,720 | 24,720 | 24,645 | 24,690 | 440 |
| 2026/04/24 | 24,720 | 24,730 | 24,710 | 24,710 | 655 |
| 2026/04/23 | 24,705 | 24,705 | 24,670 | 24,690 | 112 |
| 2026/04/22 | 24,715 | 24,720 | 24,685 | 24,695 | 321 |
| 2026/04/21 | 24,715 | 24,735 | 24,715 | 24,715 | 159 |
| 2026/04/20 | 24,725 | 24,725 | 24,670 | 24,670 | 507 |
| 2026/04/17 | 24,635 | 24,695 | 24,635 | 24,685 | 112 |
| 2026/04/16 | 24,655 | 24,670 | 24,615 | 24,670 | 438 |
| 2026/04/15 | 24,700 | 24,715 | 24,690 | 24,695 | 501 |
| 2026/04/14 | 24,680 | 24,695 | 24,660 | 24,670 | 384 |
| 2026/04/13 | 24,710 | 24,710 | 24,610 | 24,630 | 399 |
| 2026/04/10 | 24,660 | 24,700 | 24,625 | 24,700 | 325 |
| 2026/04/09 | 24,575 | 24,600 | 24,565 | 24,600 | 930 |
| 2026/04/08 | 24,630 | 24,630 | 24,575 | 24,575 | 1,171 |
| 2026/04/07 | 24,595 | 24,655 | 24,595 | 24,605 | 1,177 |
| 2026/04/06 | 24,615 | 24,615 | 24,555 | 24,555 | 686 |
| 2026/04/03 | 24,645 | 24,665 | 24,625 | 24,665 | 79 |
| 2026/03/27 | 24,480 | 24,480 | 24,425 | 24,435 | 205 |
| 2026/03/26 | 24,560 | 24,560 | 24,515 | 24,530 | 266 |
| 2026/03/25 | 24,405 | 24,470 | 24,405 | 24,465 | 315 |
| 2026/03/24 | 24,400 | 24,420 | 24,330 | 24,380 | 528 |
| 2026/03/23 | 24,515 | 24,515 | 24,380 | 24,445 | 492 |
| 2026/03/19 | 24,715 | 24,730 | 24,690 | 24,700 | 1,346 |
| 2026/03/18 | 24,700 | 24,765 | 24,700 | 24,710 | 209 |
| 2026/03/17 | 24,730 | 24,740 | 24,705 | 24,735 | 241 |
| 2026/03/16 | 24,700 | 24,725 | 24,660 | 24,660 | 424 |
| 2026/03/13 | 24,655 | 24,700 | 24,620 | 24,690 | 1,166 |
| 2026/03/12 | 24,665 | 24,680 | 24,650 | 24,660 | 657 |
| 2026/03/11 | 24,645 | 24,730 | 24,645 | 24,670 | 995 |
| 2026/03/10 | 24,675 | 24,700 | 24,630 | 24,650 | 16,293 |
| 2026/03/09 | 24,620 | 24,700 | 24,620 | 24,660 | 2,604 |
| 2026/03/06 | 24,580 | 24,630 | 24,560 | 24,630 | 224 |
| 2026/03/05 | 24,585 | 24,590 | 24,500 | 24,590 | 1,048 |
| 2026/03/04 | 24,740 | 24,755 | 24,680 | 24,685 | 2,606 |
| 2026/03/03 | 24,765 | 24,765 | 24,675 | 24,675 | 4,548 |
| 2026/03/02 | 24,785 | 24,830 | 24,650 | 24,795 | 1,165 |
| 2026/02/27 | 24,560 | 24,565 | 24,520 | 24,550 | 751 |
| 2026/02/26 | 24,525 | 24,525 | 24,465 | 24,520 | 4,264 |
| 2026/02/25 | 24,480 | 24,510 | 24,430 | 24,440 | 970 |
| 2026/02/24 | 24,325 | 24,380 | 24,300 | 24,360 | 1,048 |
| 2026/02/20 | 24,310 | 24,330 | 24,270 | 24,310 | 309 |
| 2026/02/19 | 24,115 | 24,270 | 24,115 | 24,250 | 535 |
| 2026/02/18 | 23,995 | 24,065 | 23,995 | 24,050 | 232 |
| 2026/02/17 | 24,075 | 24,075 | 24,005 | 24,005 | 434 |
| 2026/02/16 | 23,925 | 24,030 | 23,925 | 24,005 | 454 |
| 2026/02/13 | 23,900 | 23,925 | 23,850 | 23,925 | 1,008 |
| 2026/02/12 | 23,795 | 23,835 | 23,670 | 23,810 | 12,900 |
| 2026/02/10 | 24,200 | 24,220 | 24,045 | 24,110 | 2,554 |
| 2026/02/09 | 24,345 | 24,345 | 24,170 | 24,185 | 3,030 |
| 2026/02/06 | 24,320 | 24,365 | 24,280 | 24,345 | 7,057 |
| 2026/02/05 | 24,190 | 24,205 | 24,155 | 24,205 | 758 |
| 2026/02/04 | 24,010 | 24,145 | 24,010 | 24,145 | 1,096 |
| 2026/02/03 | 24,000 | 24,000 | 23,910 | 23,965 | 404 |
| 2026/02/02 | 23,950 | 23,975 | 23,905 | 23,935 | 1,190 |
| 2026/01/30 | 23,655 | 23,730 | 23,615 | 23,690 | 3,605 |
| 2026/01/29 | 23,645 | 23,645 | 23,540 | 23,565 | 1,579 |
| 2026/01/28 | 23,545 | 23,680 | 23,520 | 23,680 | 6,711 |
| 2026/01/27 | 23,955 | 23,955 | 23,805 | 23,875 | 1,290 |
| 2026/01/26 | 24,400 | 24,400 | 23,755 | 23,860 | 10,658 |
| 2026/01/23 | 24,465 | 24,465 | 24,405 | 24,450 | 520 |
| 2026/01/22 | 24,455 | 24,465 | 24,390 | 24,465 | 853 |
| 2026/01/21 | 24,315 | 24,345 | 24,275 | 24,310 | 850 |
| 2026/01/20 | 24,350 | 24,380 | 24,310 | 24,355 | 666 |
| 2026/01/19 | 24,435 | 24,435 | 24,290 | 24,330 | 1,948 |
| 2026/01/16 | 24,570 | 24,590 | 24,495 | 24,530 | 982 |
| 2026/01/15 | 24,620 | 24,625 | 24,570 | 24,625 | 657 |
| 2026/01/14 | 24,600 | 24,690 | 24,600 | 24,690 | 610 |
| 2026/01/13 | 24,450 | 24,580 | 24,445 | 24,560 | 553 |
| 2026/01/09 | 24,315 | 24,375 | 24,295 | 24,375 | 632 |
| 2026/01/08 | 24,315 | 24,400 | 24,300 | 24,325 | 2,665 |
| 2026/01/07 | 24,930 | 24,930 | 24,800 | 24,800 | 2,037 |
| 2026/01/06 | 24,875 | 24,885 | 24,790 | 24,790 | 2,122 |
| 2026/01/05 | 24,890 | 24,940 | 24,850 | 24,940 | 1,399 |
| 2025/12/30 | 24,830 | 24,885 | 24,810 | 24,810 | 725 |
| 2025/12/29 | 24,870 | 24,870 | 24,810 | 24,845 | 1,275 |
| 2025/12/26 | 24,700 | 24,825 | 24,700 | 24,765 | 707 |
| 2025/12/25 | 24,695 | 24,780 | 24,695 | 24,700 | 117 |
| 2025/12/24 | 24,735 | 24,750 | 24,655 | 24,695 | 1,269 |
| 2025/12/23 | 24,870 | 24,870 | 24,725 | 24,735 | 900 |
| 2025/12/22 | 24,980 | 24,995 | 24,910 | 24,930 | 2,621 |
| 2025/12/19 | 24,740 | 24,780 | 24,725 | 24,770 | 500 |
| 2025/12/18 | 24,680 | 24,730 | 24,655 | 24,715 | 1,059 |
| 2025/12/17 | 24,530 | 24,565 | 24,500 | 24,560 | 130 |
| 2025/12/16 | 24,530 | 24,560 | 24,500 | 24,540 | 1,239 |
| 2025/12/15 | 24,635 | 24,665 | 24,505 | 24,505 | 708 |
| 2025/12/12 | 24,665 | 24,670 | 24,640 | 24,645 | 484 |
| 2025/12/11 | 24,700 | 24,765 | 24,645 | 24,765 | 1,646 |
| 2025/12/10 | 24,750 | 24,785 | 24,720 | 24,730 | 1,478 |
| 2025/12/09 | 24,655 | 24,670 | 24,630 | 24,670 | 333 |
| 2025/12/08 | 24,595 | 24,650 | 24,550 | 24,610 | 805 |
| 2025/12/05 | 24,680 | 24,680 | 24,560 | 24,560 | 2,172 |
| 2025/12/04 | 24,705 | 24,750 | 24,670 | 24,720 | 1,456 |
| 2025/12/03 | 24,770 | 24,790 | 24,750 | 24,760 | 921 |
| 2025/12/02 | 24,695 | 24,770 | 24,685 | 24,770 | 2,610 |
| 2025/12/01 | 24,895 | 24,895 | 24,770 | 24,825 | 7,129 |
| 2025/11/28 | 24,975 | 25,020 | 24,950 | 25,020 | 691 |
| 2025/11/27 | 25,000 | 25,000 | 24,920 | 24,980 | 444 |
| 2025/11/26 | 24,965 | 24,995 | 24,895 | 24,905 | 1,573 |
| 2025/11/25 | 25,000 | 25,040 | 24,950 | 24,990 | 2,878 |
| 2025/11/21 | 25,005 | 25,015 | 24,930 | 24,945 | 4,328 |
| 2025/11/20 | 24,810 | 24,935 | 24,800 | 24,910 | 3,219 |
| 2025/11/19 | 24,670 | 24,670 | 24,590 | 24,640 | 1,392 |
| 2025/11/18 | 24,560 | 24,590 | 24,530 | 24,590 | 414 |
| 2025/11/17 | 24,410 | 24,465 | 24,395 | 24,445 | 579 |
| 2025/11/14 | 24,495 | 24,500 | 24,430 | 24,445 | 966 |
| 2025/11/13 | 24,555 | 24,630 | 24,530 | 24,630 | 294 |
| 2025/11/12 | 24,430 | 24,535 | 24,430 | 24,535 | 345 |
| 2025/11/11 | 24,395 | 24,425 | 24,380 | 24,400 | 428 |
| 2025/11/10 | 24,295 | 24,320 | 24,260 | 24,320 | 957 |
| 2025/11/07 | 24,200 | 24,270 | 24,200 | 24,260 | 6,831 |
| 2025/11/06 | 24,295 | 24,295 | 24,250 | 24,280 | 1,130 |
| 2025/11/05 | 24,295 | 24,340 | 24,260 | 24,340 | 742 |
| 2025/11/04 | 24,355 | 24,395 | 24,300 | 24,315 | 7,925 |
| 2025/10/31 | 24,320 | 24,350 | 24,310 | 24,335 | 442 |
| 2025/10/30 | 24,195 | 24,235 | 24,135 | 24,235 | 1,002 |
| 2025/10/29 | 24,185 | 24,280 | 24,150 | 24,275 | 589 |
| 2025/10/28 | 24,300 | 24,315 | 24,185 | 24,185 | 798 |
| 2025/10/27 | 24,330 | 24,330 | 24,245 | 24,285 | 1,069 |
| 2025/10/24 | 24,280 | 24,330 | 24,250 | 24,330 | 2,011 |
| 2025/10/23 | 24,280 | 24,355 | 24,270 | 24,280 | 504 |
| 2025/10/22 | 24,200 | 24,220 | 24,165 | 24,200 | 823 |
| 2025/10/21 | 23,995 | 24,115 | 23,980 | 24,115 | 465 |
| 2025/10/20 | 23,980 | 23,980 | 23,895 | 23,900 | 2,347 |
| 2025/10/17 | 23,950 | 23,975 | 23,925 | 23,925 | 707 |
| 2025/10/16 | 23,950 | 23,985 | 23,880 | 23,950 | 2,418 |
| 2025/10/15 | 24,090 | 24,095 | 23,960 | 23,990 | 329 |
| 2025/10/14 | 24,095 | 24,140 | 24,040 | 24,065 | 3,417 |
| 2025/10/10 | 24,045 | 24,110 | 24,025 | 24,065 | 678 |
| 2025/10/09 | 24,070 | 24,080 | 23,985 | 24,060 | 2,557 |
| 2025/10/08 | 23,910 | 24,025 | 23,910 | 24,025 | 537 |
| 2025/10/07 | 23,605 | 23,660 | 23,605 | 23,660 | 359 |
| 2025/10/06 | 23,495 | 23,625 | 23,495 | 23,580 | 800 |
| 2025/10/03 | 23,235 | 23,300 | 23,225 | 23,285 | 155 |
| 2025/10/02 | 23,190 | 23,245 | 23,190 | 23,205 | 543 |
| 2025/10/01 | 23,205 | 23,280 | 23,140 | 23,140 | 901 |
| 2025/09/30 | 23,365 | 23,365 | 23,260 | 23,290 | 141 |