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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 22,500 | 22,500 | 22,400 | 22,485 | 1,022 |
| 2025/04/25 | 22,260 | 22,400 | 22,225 | 22,400 | 763 |
| 2025/04/24 | 22,075 | 22,200 | 22,075 | 22,120 | 2,529 |
| 2025/04/23 | 21,860 | 22,110 | 21,860 | 21,965 | 425 |
| 2025/04/22 | 21,985 | 21,985 | 21,590 | 21,815 | 10,587 |
| 2025/04/21 | 22,085 | 22,085 | 21,805 | 21,890 | 5,291 |
| 2025/04/18 | 22,265 | 22,270 | 22,120 | 22,120 | 106 |
| 2025/04/17 | 22,175 | 22,240 | 22,140 | 22,200 | 185 |
| 2025/04/16 | 22,175 | 22,215 | 22,140 | 22,140 | 603 |
| 2025/04/15 | 22,170 | 22,240 | 22,095 | 22,095 | 426 |
| 2025/04/14 | 22,190 | 22,190 | 21,840 | 22,005 | 3,481 |
| 2025/04/11 | 22,005 | 22,300 | 21,955 | 22,190 | 16,147 |
| 2025/04/10 | 22,980 | 22,980 | 22,755 | 22,800 | 3,650 |
| 2025/04/09 | 23,005 | 23,005 | 22,250 | 22,420 | 3,054 |
| 2025/04/08 | 23,265 | 23,265 | 23,050 | 23,165 | 483 |
| 2025/04/07 | 23,180 | 23,500 | 23,180 | 23,265 | 4,386 |
| 2025/04/04 | 23,300 | 23,300 | 23,115 | 23,190 | 3,501 |
| 2025/04/03 | 23,495 | 23,495 | 23,225 | 23,260 | 379 |
| 2025/04/02 | 23,500 | 23,500 | 23,390 | 23,460 | 475 |
| 2025/04/01 | 23,500 | 23,500 | 23,365 | 23,430 | 1,442 |
| 2025/03/31 | 23,325 | 23,395 | 23,235 | 23,280 | 356 |
| 2025/03/28 | 23,210 | 23,350 | 23,210 | 23,330 | 986 |
| 2025/03/27 | 23,345 | 23,345 | 23,185 | 23,215 | 191 |
| 2025/03/26 | 23,270 | 23,280 | 23,195 | 23,280 | 213 |
| 2025/03/25 | 23,350 | 23,350 | 23,270 | 23,270 | 158 |
| 2025/03/24 | 23,310 | 23,310 | 23,220 | 23,220 | 189 |
| 2025/03/21 | 23,225 | 23,250 | 23,100 | 23,245 | 589 |
| 2025/03/19 | 23,155 | 23,195 | 23,125 | 23,195 | 513 |
| 2025/03/18 | 22,990 | 23,195 | 22,990 | 23,195 | 683 |
| 2025/03/17 | 23,125 | 23,140 | 22,970 | 23,055 | 519 |
| 2025/03/14 | 23,000 | 23,000 | 22,930 | 23,000 | 348 |
| 2025/03/13 | 22,960 | 23,000 | 22,880 | 22,980 | 655 |
| 2025/03/12 | 22,835 | 22,965 | 22,835 | 22,960 | 121 |
| 2025/03/11 | 22,855 | 23,000 | 22,855 | 22,960 | 393 |
| 2025/03/10 | 23,000 | 23,000 | 22,775 | 22,845 | 577 |
| 2025/03/07 | 22,865 | 22,985 | 22,865 | 22,915 | 286 |
| 2025/03/06 | 23,100 | 23,100 | 22,960 | 23,100 | 246 |
| 2025/03/05 | 23,250 | 23,330 | 23,230 | 23,245 | 579 |
| 2025/03/04 | 23,250 | 23,485 | 23,250 | 23,305 | 297 |
| 2025/03/03 | 23,485 | 23,485 | 23,285 | 23,350 | 421 |
| 2025/02/28 | 23,200 | 23,260 | 23,160 | 23,250 | 1,553 |
| 2025/02/27 | 23,010 | 23,095 | 23,010 | 23,060 | 264 |
| 2025/02/26 | 22,960 | 23,130 | 22,955 | 23,060 | 446 |
| 2025/02/25 | 22,995 | 23,040 | 22,930 | 22,960 | 382 |
| 2025/02/21 | 22,800 | 22,920 | 22,730 | 22,865 | 308 |
| 2025/02/20 | 23,060 | 23,060 | 22,825 | 22,835 | 625 |
| 2025/02/19 | 23,120 | 23,120 | 22,990 | 22,990 | 1,263 |
| 2025/02/18 | 23,145 | 23,145 | 23,030 | 23,095 | 988 |
| 2025/02/17 | 23,200 | 23,200 | 23,035 | 23,035 | 867 |
| 2025/02/14 | 23,225 | 23,225 | 23,110 | 23,155 | 618 |
| 2025/02/13 | 23,255 | 23,305 | 23,245 | 23,245 | 334 |
| 2025/02/12 | 23,050 | 23,250 | 23,050 | 23,250 | 1,403 |
| 2025/02/10 | 23,005 | 23,115 | 23,005 | 23,085 | 518 |
| 2025/02/07 | 23,185 | 23,185 | 23,050 | 23,145 | 577 |
| 2025/02/06 | 23,410 | 23,410 | 23,200 | 23,295 | 744 |
| 2025/02/05 | 23,480 | 23,480 | 23,240 | 23,275 | 640 |
| 2025/02/04 | 23,530 | 23,530 | 23,435 | 23,445 | 7,810 |
| 2025/02/03 | 23,585 | 23,620 | 23,510 | 23,535 | 1,832 |
| 2025/01/31 | 23,415 | 23,450 | 23,300 | 23,415 | 342 |
| 2025/01/30 | 23,520 | 23,520 | 23,390 | 23,415 | 290 |
| 2025/01/29 | 23,505 | 23,605 | 23,505 | 23,520 | 2,906 |
| 2025/01/28 | 23,535 | 23,575 | 23,430 | 23,515 | 472 |
| 2025/01/27 | 23,580 | 23,580 | 23,395 | 23,525 | 240 |
| 2025/01/24 | 23,505 | 23,505 | 23,315 | 23,385 | 1,104 |
| 2025/01/23 | 23,565 | 23,585 | 23,505 | 23,585 | 312 |
| 2025/01/22 | 23,570 | 23,570 | 23,400 | 23,470 | 520 |
| 2025/01/21 | 23,495 | 23,525 | 23,430 | 23,495 | 328 |
| 2025/01/20 | 23,590 | 23,590 | 23,405 | 23,445 | 322 |
| 2025/01/17 | 23,445 | 23,445 | 23,320 | 23,405 | 268 |
| 2025/01/16 | 23,390 | 23,435 | 23,290 | 23,380 | 526 |
| 2025/01/15 | 23,480 | 23,480 | 23,350 | 23,385 | 482 |
| 2025/01/14 | 23,480 | 23,480 | 23,345 | 23,460 | 1,732 |
| 2025/01/10 | 23,750 | 23,750 | 23,625 | 23,680 | 505 |
| 2025/01/09 | 23,740 | 23,985 | 23,620 | 23,690 | 459 |
| 2025/01/08 | 26,240 | 26,240 | 24,185 | 24,185 | 1,274 |
| 2025/01/07 | 24,325 | 24,330 | 24,200 | 24,240 | 6,609 |
| 2025/01/06 | 24,265 | 24,265 | 24,160 | 24,240 | 2,057 |
| 2024/12/30 | 24,300 | 24,300 | 24,180 | 24,270 | 691 |
| 2024/12/27 | 24,225 | 24,280 | 24,225 | 24,280 | 773 |
| 2024/12/26 | 24,180 | 24,180 | 24,130 | 24,155 | 131 |
| 2024/12/25 | 24,230 | 24,230 | 24,130 | 24,185 | 399 |
| 2024/12/24 | 24,145 | 24,165 | 24,125 | 24,125 | 213 |
| 2024/12/23 | 24,100 | 24,150 | 24,100 | 24,125 | 207 |
| 2024/12/20 | 24,130 | 24,285 | 24,125 | 24,135 | 562 |
| 2024/12/19 | 23,700 | 23,955 | 23,700 | 23,925 | 440 |
| 2024/12/18 | 23,945 | 23,945 | 23,860 | 23,865 | 137 |
| 2024/12/17 | 24,000 | 24,000 | 23,945 | 23,945 | 5,109 |
| 2024/12/16 | 23,900 | 23,945 | 23,875 | 23,935 | 198 |
| 2024/12/13 | 23,945 | 23,945 | 23,870 | 23,925 | 21,328 |
| 2024/12/12 | 23,875 | 23,945 | 23,830 | 23,945 | 382 |
| 2024/12/11 | 23,905 | 23,905 | 23,810 | 23,835 | 127 |
| 2024/12/10 | 23,805 | 23,860 | 23,805 | 23,825 | 378 |
| 2024/12/09 | 23,755 | 23,755 | 23,675 | 23,720 | 253 |
| 2024/12/06 | 23,775 | 23,775 | 23,640 | 23,655 | 58 |
| 2024/12/05 | 23,770 | 23,770 | 23,590 | 23,610 | 944 |
| 2024/12/04 | 23,575 | 23,575 | 23,495 | 23,560 | 41 |
| 2024/12/03 | 23,660 | 23,660 | 23,555 | 23,600 | 99 |
| 2024/12/02 | 23,700 | 23,700 | 23,575 | 23,665 | 2,247 |
| 2024/11/29 | 23,780 | 23,780 | 23,500 | 23,585 | 10,192 |
| 2024/11/28 | 23,705 | 23,860 | 23,705 | 23,855 | 1,215 |
| 2024/11/27 | 23,995 | 24,065 | 23,795 | 24,065 | 23,417 |
| 2024/11/26 | 24,085 | 24,115 | 24,020 | 24,035 | 282 |
| 2024/11/25 | 23,985 | 24,000 | 23,900 | 24,000 | 1,256 |
| 2024/11/22 | 23,895 | 23,980 | 23,845 | 23,975 | 90 |
| 2024/11/21 | 23,955 | 24,035 | 23,955 | 23,985 | 226 |
| 2024/11/20 | 23,950 | 24,050 | 23,950 | 24,050 | 7,409 |
| 2024/11/19 | 23,965 | 23,965 | 23,860 | 23,895 | 349 |
| 2024/11/18 | 23,920 | 23,925 | 23,790 | 23,890 | 613 |
| 2024/11/15 | 24,035 | 24,180 | 24,035 | 24,120 | 639 |
| 2024/11/14 | 23,945 | 24,050 | 23,945 | 24,010 | 322 |
| 2024/11/13 | 23,995 | 23,995 | 23,880 | 23,885 | 293 |
| 2024/11/12 | 23,875 | 23,955 | 23,875 | 23,910 | 197 |
| 2024/11/11 | 23,735 | 23,890 | 23,730 | 23,875 | 330 |
| 2024/11/08 | 23,890 | 23,890 | 23,760 | 23,795 | 169 |
| 2024/11/07 | 23,825 | 23,890 | 23,790 | 23,835 | 5,946 |
| 2024/11/06 | 23,625 | 23,775 | 23,625 | 23,770 | 207 |
| 2024/11/05 | 23,825 | 23,825 | 23,715 | 23,755 | 2,902 |
| 2024/11/01 | 23,705 | 23,845 | 23,705 | 23,835 | 326 |
| 2024/10/31 | 23,990 | 23,990 | 23,850 | 23,875 | 192 |
| 2024/10/30 | 23,985 | 24,020 | 23,950 | 24,005 | 361 |
| 2024/10/29 | 23,945 | 23,945 | 23,880 | 23,890 | 1,349 |
| 2024/10/28 | 23,830 | 24,015 | 23,830 | 23,975 | 1,299 |
| 2024/10/25 | 23,800 | 23,875 | 23,800 | 23,830 | 111 |
| 2024/10/24 | 23,805 | 23,925 | 23,805 | 23,875 | 226 |
| 2024/10/23 | 23,770 | 23,805 | 23,715 | 23,805 | 310 |
| 2024/10/22 | 23,850 | 23,850 | 23,650 | 23,675 | 236 |
| 2024/10/21 | 23,735 | 23,735 | 23,595 | 23,615 | 569 |
| 2024/10/18 | 23,800 | 23,800 | 23,645 | 23,705 | 318 |
| 2024/10/17 | 23,750 | 23,750 | 23,705 | 23,720 | 184 |
| 2024/10/16 | 23,620 | 23,700 | 23,615 | 23,700 | 10,387 |
| 2024/10/15 | 23,535 | 23,630 | 23,535 | 23,620 | 203 |
| 2024/10/11 | 23,585 | 23,585 | 23,505 | 23,535 | 72 |
| 2024/10/10 | 23,600 | 23,615 | 23,575 | 23,590 | 234 |
| 2024/10/09 | 23,495 | 23,560 | 23,490 | 23,555 | 117 |
| 2024/10/08 | 23,590 | 23,590 | 23,435 | 23,505 | 4,561 |
| 2024/10/07 | 23,735 | 23,735 | 23,595 | 23,615 | 1,514 |
| 2024/10/04 | 23,670 | 23,670 | 23,490 | 23,490 | 232 |