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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/09/29 | 23,450 | 23,450 | 23,345 | 23,370 | 1,126 |
| 2025/09/26 | 23,505 | 23,505 | 23,450 | 23,480 | 1,589 |
| 2025/09/25 | 23,365 | 23,380 | 23,355 | 23,370 | 415 |
| 2025/09/24 | 23,280 | 23,320 | 23,250 | 23,320 | 289 |
| 2025/09/22 | 23,260 | 23,315 | 23,260 | 23,315 | 267 |
| 2025/09/19 | 23,325 | 23,330 | 23,175 | 23,245 | 243 |
| 2025/09/18 | 23,190 | 23,290 | 23,190 | 23,290 | 198 |
| 2025/09/17 | 23,180 | 23,205 | 23,155 | 23,190 | 1,661 |
| 2025/09/16 | 23,335 | 23,335 | 23,240 | 23,240 | 657 |
| 2025/09/12 | 23,305 | 23,340 | 23,300 | 23,335 | 585 |
| 2025/09/11 | 23,310 | 23,325 | 23,295 | 23,325 | 140 |
| 2025/09/10 | 23,245 | 23,255 | 23,230 | 23,230 | 88 |
| 2025/09/09 | 23,300 | 23,310 | 23,220 | 23,230 | 5,532 |
| 2025/09/08 | 23,350 | 23,390 | 23,305 | 23,345 | 406 |
| 2025/09/05 | 23,270 | 23,280 | 23,225 | 23,270 | 338 |
| 2025/09/04 | 23,135 | 23,160 | 23,120 | 23,150 | 195 |
| 2025/09/03 | 23,080 | 23,150 | 23,060 | 23,075 | 422 |
| 2025/09/02 | 22,910 | 23,015 | 22,890 | 23,015 | 624 |
| 2025/09/01 | 22,950 | 22,990 | 22,870 | 22,870 | 430 |
| 2025/08/29 | 22,950 | 22,970 | 22,920 | 22,950 | 833 |
| 2025/08/28 | 22,970 | 22,975 | 22,940 | 22,940 | 172 |
| 2025/08/27 | 22,930 | 22,990 | 22,900 | 22,970 | 388 |
| 2025/08/26 | 22,950 | 22,950 | 22,810 | 22,890 | 587 |
| 2025/08/25 | 22,895 | 22,910 | 22,830 | 22,830 | 1,909 |
| 2025/08/22 | 22,925 | 23,000 | 22,925 | 22,975 | 466 |
| 2025/08/21 | 22,830 | 22,860 | 22,830 | 22,850 | 322 |
| 2025/08/20 | 22,880 | 22,890 | 22,780 | 22,780 | 488 |
| 2025/08/19 | 22,850 | 22,860 | 22,800 | 22,800 | 460 |
| 2025/08/18 | 22,765 | 22,830 | 22,765 | 22,830 | 372 |
| 2025/08/15 | 22,865 | 22,865 | 22,790 | 22,820 | 349 |
| 2025/08/14 | 22,885 | 22,885 | 22,750 | 22,750 | 244 |
| 2025/08/13 | 22,875 | 22,930 | 22,855 | 22,920 | 1,922 |
| 2025/08/12 | 23,025 | 23,025 | 22,920 | 22,970 | 2,713 |
| 2025/08/08 | 22,765 | 22,850 | 22,760 | 22,830 | 653 |
| 2025/08/07 | 22,845 | 22,905 | 22,840 | 22,850 | 587 |
| 2025/08/06 | 22,920 | 22,920 | 22,865 | 22,865 | 108 |
| 2025/08/05 | 22,875 | 22,895 | 22,830 | 22,850 | 258 |
| 2025/08/04 | 22,900 | 22,920 | 22,860 | 22,875 | 4,941 |
| 2025/08/01 | 23,105 | 23,140 | 23,065 | 23,065 | 2,131 |
| 2025/07/31 | 22,875 | 22,900 | 22,850 | 22,870 | 148 |
| 2025/07/30 | 22,815 | 22,850 | 22,765 | 22,775 | 119 |
| 2025/07/29 | 22,660 | 22,760 | 22,660 | 22,700 | 277 |
| 2025/07/28 | 22,600 | 22,650 | 22,595 | 22,650 | 207 |
| 2025/07/25 | 22,495 | 22,580 | 22,470 | 22,505 | 1,320 |
| 2025/07/24 | 22,415 | 22,440 | 22,345 | 22,400 | 804 |
| 2025/07/23 | 22,505 | 22,590 | 22,440 | 22,510 | 1,658 |
| 2025/07/22 | 22,620 | 22,645 | 22,595 | 22,635 | 787 |
| 2025/07/18 | 22,635 | 22,695 | 22,600 | 22,680 | 1,897 |
| 2025/07/17 | 22,550 | 22,635 | 22,550 | 22,635 | 488 |
| 2025/07/16 | 22,575 | 22,650 | 22,575 | 22,630 | 441 |
| 2025/07/15 | 22,525 | 22,540 | 22,490 | 22,540 | 463 |
| 2025/07/14 | 22,475 | 22,500 | 22,410 | 22,475 | 413 |
| 2025/07/11 | 22,430 | 22,530 | 22,405 | 22,510 | 312 |
| 2025/07/10 | 22,430 | 22,450 | 22,370 | 22,430 | 440 |
| 2025/07/09 | 22,440 | 22,450 | 22,390 | 22,425 | 3,714 |
| 2025/07/08 | 22,850 | 22,900 | 22,825 | 22,825 | 13,946 |
| 2025/07/07 | 22,740 | 22,815 | 22,690 | 22,815 | 190 |
| 2025/07/04 | 22,760 | 22,760 | 22,695 | 22,695 | 554 |
| 2025/07/03 | 22,640 | 22,725 | 22,640 | 22,715 | 153 |
| 2025/07/02 | 22,655 | 22,720 | 22,655 | 22,690 | 823 |
| 2025/07/01 | 22,800 | 22,805 | 22,730 | 22,775 | 634 |
| 2025/06/30 | 22,900 | 22,900 | 22,680 | 22,705 | 883 |
| 2025/06/27 | 22,865 | 22,870 | 22,790 | 22,810 | 372 |
| 2025/06/26 | 22,815 | 22,840 | 22,790 | 22,790 | 119 |
| 2025/06/25 | 22,830 | 22,830 | 22,765 | 22,830 | 313 |
| 2025/06/24 | 22,890 | 22,890 | 22,790 | 22,790 | 631 |
| 2025/06/23 | 22,855 | 23,000 | 22,855 | 22,975 | 658 |
| 2025/06/20 | 22,655 | 22,760 | 22,655 | 22,760 | 409 |
| 2025/06/19 | 22,630 | 22,665 | 22,610 | 22,650 | 188 |
| 2025/06/18 | 22,705 | 22,705 | 22,580 | 22,595 | 189 |
| 2025/06/17 | 22,510 | 22,575 | 22,510 | 22,535 | 261 |
| 2025/06/16 | 22,540 | 22,540 | 22,415 | 22,430 | 287 |
| 2025/06/13 | 22,450 | 22,545 | 22,390 | 22,525 | 1,546 |
| 2025/06/12 | 22,475 | 22,475 | 22,395 | 22,395 | 1,174 |
| 2025/06/11 | 22,475 | 22,500 | 22,445 | 22,470 | 73 |
| 2025/06/10 | 22,390 | 22,520 | 22,380 | 22,395 | 2,696 |
| 2025/06/09 | 22,410 | 22,410 | 22,325 | 22,325 | 97 |
| 2025/06/06 | 22,370 | 22,425 | 22,370 | 22,415 | 196 |
| 2025/06/05 | 22,325 | 22,325 | 22,275 | 22,290 | 406 |
| 2025/06/04 | 22,310 | 22,385 | 22,310 | 22,350 | 271 |
| 2025/06/03 | 22,125 | 22,370 | 22,125 | 22,240 | 389 |
| 2025/06/02 | 22,370 | 22,385 | 22,295 | 22,385 | 219 |
| 2025/05/30 | 22,360 | 22,380 | 22,250 | 22,365 | 438 |
| 2025/05/29 | 22,440 | 22,535 | 22,430 | 22,430 | 756 |
| 2025/05/28 | 22,360 | 22,440 | 22,285 | 22,440 | 469 |
| 2025/05/27 | 22,000 | 22,170 | 21,965 | 22,165 | 220 |
| 2025/05/26 | 22,060 | 22,060 | 21,910 | 21,965 | 483 |
| 2025/05/23 | 22,085 | 22,195 | 22,085 | 22,135 | 173 |
| 2025/05/22 | 22,035 | 22,035 | 21,950 | 22,000 | 826 |
| 2025/05/21 | 22,320 | 22,320 | 22,130 | 22,130 | 364 |
| 2025/05/20 | 22,440 | 22,500 | 22,325 | 22,375 | 229 |
| 2025/05/19 | 22,390 | 22,440 | 22,360 | 22,360 | 465 |
| 2025/05/16 | 22,515 | 22,520 | 22,445 | 22,510 | 22,284 |
| 2025/05/15 | 22,520 | 22,535 | 22,395 | 22,480 | 4,584 |
| 2025/05/14 | 22,735 | 22,780 | 22,665 | 22,700 | 405 |
| 2025/05/13 | 22,720 | 22,880 | 22,720 | 22,820 | 3,597 |
| 2025/05/12 | 22,585 | 22,660 | 22,510 | 22,510 | 195 |
| 2025/05/09 | 22,670 | 22,690 | 22,600 | 22,600 | 1,122 |
| 2025/05/08 | 22,450 | 22,510 | 22,430 | 22,500 | 240 |
| 2025/05/07 | 22,405 | 22,405 | 22,255 | 22,300 | 3,170 |
| 2025/05/02 | 22,825 | 22,880 | 22,730 | 22,735 | 405 |
| 2025/05/01 | 22,510 | 22,680 | 22,475 | 22,680 | 276 |
| 2025/04/30 | 22,520 | 22,520 | 22,395 | 22,440 | 245 |