日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 21,470 21,470 20,870 20,870 48
2017/12/28 20,970 20,970 20,970 20,970 1
2017/12/27 20,940 20,940 20,940 20,940 5
2017/12/26 21,100 21,100 20,970 20,970 10
2017/12/25 21,090 21,090 21,090 21,090 10
2017/12/22 21,080 21,080 20,990 21,000 21
2017/12/21 20,900 20,990 20,900 20,990 8
2017/12/20 20,900 20,900 20,900 20,900 1
2017/12/19 20,950 20,950 20,950 20,950 5
2017/12/18 21,040 21,040 21,010 21,010 6
2017/12/13 21,100 21,100 21,100 21,100 1
2017/12/12 21,090 21,090 21,090 21,090 1
2017/12/05 21,050 21,050 21,050 21,050 10
2017/12/04 21,940 21,940 20,700 21,070 116
2017/12/01 20,810 20,940 20,810 20,940 14
2017/11/29 20,770 20,790 20,770 20,770 321
2017/11/28 21,200 21,200 20,750 20,750 27
2017/11/27 20,860 20,860 20,700 20,700 105
2017/11/24 20,820 20,830 20,810 20,830 66
2017/11/22 20,820 20,820 20,820 20,820 1
2017/11/21 20,880 20,900 20,880 20,900 55
2017/11/20 20,840 20,840 20,840 20,840 58
2017/11/17 20,930 20,930 20,890 20,900 458
2017/11/16 21,020 21,030 21,020 21,030 80
2017/11/15 21,030 21,030 20,990 21,000 166
2017/11/14 21,130 21,130 21,010 21,010 144
2017/11/13 21,050 21,050 21,050 21,050 1
2017/11/10 21,100 21,100 21,050 21,080 101
2017/11/09 21,170 21,170 21,170 21,170 3
2017/11/08 21,200 21,200 21,200 21,200 9
2017/11/07 21,300 21,300 21,300 21,300 1
2017/11/02 21,170 21,170 21,130 21,130 8
2017/11/01 21,190 21,210 21,130 21,210 34
2017/10/31 21,000 21,040 21,000 21,040 31
2017/10/30 21,100 21,100 21,050 21,050 26
2017/10/26 21,100 21,100 21,100 21,100 5
2017/10/25 21,060 21,150 21,060 21,150 7
2017/10/24 21,030 21,170 21,030 21,170 13
2017/10/20 20,990 21,020 20,990 21,020 55
2017/10/19 20,970 20,970 20,970 20,970 1
2017/10/18 21,030 21,030 21,030 21,030 1
2017/10/13 20,890 20,890 20,880 20,880 31
2017/10/12 21,010 21,010 20,910 20,910 14
2017/10/11 20,950 20,960 20,950 20,960 25
2017/10/06 20,940 20,940 20,940 20,940 1
2017/10/05 20,940 20,940 20,940 20,940 1
2017/09/26 20,900 20,910 20,870 20,870 329
2017/09/25 20,980 20,980 20,960 20,960 11
2017/09/21 20,970 20,970 20,970 20,970 2
2017/09/20 20,970 20,980 20,970 20,980 2
2017/09/14 20,950 20,950 20,950 20,950 1
2017/09/12 20,100 20,610 20,100 20,610 6
2017/09/11 20,980 20,980 20,980 20,980 1
2017/09/08 20,680 20,680 20,680 20,680 4
2017/09/07 20,740 20,740 20,740 20,740 1
2017/09/05 20,970 20,970 20,970 20,970 1
2017/09/04 20,970 20,970 20,970 20,970 2
2017/08/29 21,010 21,010 21,010 21,010 3
2017/08/28 21,000 21,000 21,000 21,000 1
2017/08/24 20,500 20,500 20,500 20,500 1
2017/08/21 20,500 20,500 20,500 20,500 20
2017/08/18 20,590 20,940 20,500 20,940 5
2017/08/17 20,880 20,880 20,600 20,600 4
2017/08/16 20,890 20,890 20,890 20,890 1
2017/08/15 20,990 20,990 20,990 20,990 7
2017/08/14 21,000 21,000 21,000 21,000 1
2017/08/10 20,790 20,790 20,790 20,790 1
2017/08/09 20,540 21,000 20,530 21,000 12
2017/08/04 20,660 20,690 20,660 20,670 15,904
2017/08/03 20,540 20,540 20,540 20,540 1
2017/08/01 20,640 20,640 20,560 20,560 142
2017/07/31 20,660 20,660 20,640 20,640 141
2017/07/27 20,740 20,760 20,740 20,750 3
2017/07/25 20,740 20,740 20,740 20,740 200
2017/07/24 20,800 20,800 20,750 20,750 16
2017/07/21 20,890 20,960 20,890 20,960 3
2017/07/19 20,950 20,950 20,900 20,920 7,201
2017/07/18 21,000 21,000 20,870 20,880 8,471
2017/07/14 21,030 21,030 21,030 21,030 3
2017/07/13 21,030 21,030 21,030 21,030 3
2017/07/04 21,170 21,200 21,170 21,200 9
2017/07/03 21,100 21,100 21,100 21,100 2
2017/06/29 21,160 21,160 21,160 21,160 1
2017/06/27 21,250 21,250 21,250 21,250 7
2017/06/26 21,130 21,130 21,130 21,130 18
2017/06/23 21,140 21,140 21,140 21,140 1
2017/06/22 21,060 21,060 21,060 21,060 1
2017/06/21 21,070 21,110 21,070 21,110 2
2017/06/20 21,090 21,090 21,090 21,090 2
2017/06/19 21,040 21,040 21,040 21,040 3
2017/06/16 20,880 21,020 20,880 21,010 13
2017/06/15 20,850 20,850 20,850 20,850 110
2017/06/14 20,790 20,790 20,790 20,790 2
2017/06/13 22,000 22,000 20,970 20,970 51
2017/06/08 20,750 20,750 20,750 20,750 50
2017/06/07 20,800 20,800 20,780 20,780 17
2017/06/06 20,920 21,350 20,850 21,350 38
2017/06/05 20,920 20,920 20,920 20,920 5
2017/06/02 21,010 21,020 21,010 21,010 101
2017/05/29 20,950 20,950 20,950 20,950 10
2017/05/26 21,000 21,000 21,000 21,000 1
2017/05/25 21,000 21,000 21,000 21,000 1
2017/05/23 20,930 20,930 20,910 20,910 6
2017/05/22 21,000 21,000 21,000 21,000 1
2017/05/19 21,010 21,010 21,010 21,010 1
2017/05/18 20,930 20,930 20,900 20,900 32
2017/05/17 21,150 21,150 21,130 21,130 4
2017/05/16 21,200 21,200 21,200 21,200 21
2017/05/08 20,990 20,990 20,990 20,990 1
2017/05/02 20,900 20,930 20,900 20,930 501
2017/05/01 21,280 21,280 20,880 20,880 1,253
2017/04/28 20,780 20,780 20,780 20,780 745
2017/04/27 20,750 20,820 20,750 20,820 493
2017/04/26 20,710 20,710 20,710 20,710 3
2017/04/25 20,540 20,570 20,540 20,570 4
2017/04/24 20,510 20,540 20,510 20,540 11
2017/04/21 20,510 20,520 20,510 20,520 4
2017/04/19 20,480 20,490 20,480 20,490 2
2017/04/18 20,600 20,600 20,470 20,470 7
2017/04/12 20,610 20,610 20,610 20,610 1
2017/04/04 20,650 20,650 20,650 20,650 352
2017/03/31 20,670 20,700 20,670 20,700 2
2017/03/28 20,570 20,570 20,530 20,530 5
2017/03/27 20,500 20,500 20,500 20,500 2
2017/03/24 20,570 20,570 20,520 20,520 6
2017/03/23 20,610 20,620 20,610 20,620 4
2017/03/22 20,730 20,730 20,630 20,630 18
2017/03/21 21,900 21,900 20,720 20,730 46
2017/03/17 20,720 20,720 20,720 20,720 50
2017/03/15 20,900 20,900 20,900 20,900 10
2017/03/14 20,900 20,900 20,890 20,890 74
2017/03/09 20,900 20,900 20,900 20,900 1
2017/03/08 20,850 20,850 20,840 20,840 11
2017/03/06 20,910 20,910 20,910 20,910 23
2017/03/03 20,960 20,960 20,930 20,930 6
2017/03/01 20,830 20,910 20,830 20,910 7
2017/02/28 20,850 20,850 20,850 20,850 1
2017/02/27 20,870 20,870 20,830 20,830 10
2017/02/23 20,900 20,900 20,900 20,900 1
2017/02/21 20,890 20,920 20,890 20,920 26
2017/02/17 20,870 20,870 20,870 20,870 2
2017/02/16 20,940 20,940 20,940 20,940 1
2017/02/15 20,950 20,960 20,950 20,960 11
2017/02/13 20,960 20,960 20,950 20,950 15
2017/02/10 20,960 20,960 20,960 20,960 2
2017/02/09 20,840 20,840 20,840 20,840 10
2017/02/07 20,680 20,680 20,680 20,680 1
2017/02/03 20,710 20,720 20,690 20,690 3
2017/02/02 20,740 20,760 20,740 20,750 12
2017/01/31 20,870 20,870 20,860 20,860 2
2017/01/30 21,010 21,090 21,010 21,050 16
2017/01/26 20,670 20,670 20,670 20,670 8
2017/01/24 20,850 20,850 20,800 20,800 11
2017/01/23 20,990 20,990 20,950 20,950 7
2017/01/20 21,110 21,110 21,110 21,110 16
2017/01/18 21,550 21,550 21,100 21,100 23
2017/01/17 21,050 21,050 21,050 21,050 4
2017/01/16 21,280 21,280 21,060 21,060 68
2017/01/13 21,170 21,290 21,170 21,280 25
2017/01/12 21,350 21,350 21,330 21,330 6
2017/01/11 21,370 21,430 21,370 21,410 68
2017/01/10 21,920 21,920 21,350 21,350 42
2017/01/06 21,370 21,440 21,370 21,420 14
2017/01/05 21,990 21,990 21,390 21,390 23
2017/01/04 21,550 21,700 21,550 21,700 21

このページの先頭へ