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 |
---|---|---|---|---|---|
2018/12/26 | 19,950 | 20,150 | 19,950 | 20,150 | 12 |
2018/12/25 | 20,130 | 20,600 | 20,000 | 20,000 | 44 |
2018/12/21 | 20,090 | 20,130 | 20,050 | 20,130 | 314 |
2018/12/20 | 20,360 | 20,360 | 20,230 | 20,230 | 303 |
2018/12/19 | 20,280 | 20,290 | 20,260 | 20,290 | 196 |
2018/12/18 | 20,310 | 20,310 | 20,270 | 20,270 | 195 |
2018/12/17 | 20,540 | 20,540 | 20,540 | 20,540 | 2 |
2018/12/14 | 20,350 | 20,350 | 20,300 | 20,320 | 302 |
2018/12/13 | 20,520 | 20,520 | 20,390 | 20,390 | 147 |
2018/12/12 | 20,360 | 20,360 | 20,360 | 20,360 | 2 |
2018/12/11 | 20,310 | 20,370 | 20,310 | 20,340 | 10 |
2018/12/10 | 20,360 | 20,360 | 20,130 | 20,320 | 15 |
2018/12/07 | 20,210 | 20,210 | 20,170 | 20,170 | 13 |
2018/12/06 | 20,180 | 20,180 | 20,180 | 20,180 | 1 |
2018/12/05 | 20,180 | 20,200 | 20,180 | 20,200 | 12 |
2018/12/04 | 20,180 | 20,190 | 20,180 | 20,190 | 9 |
2018/12/03 | 20,190 | 20,190 | 20,100 | 20,100 | 9 |
2018/11/30 | 20,090 | 20,130 | 20,090 | 20,130 | 22 |
2018/11/29 | 20,120 | 20,120 | 20,100 | 20,100 | 14 |
2018/11/28 | 20,080 | 20,090 | 20,080 | 20,090 | 22 |
2018/11/27 | 20,030 | 20,030 | 20,030 | 20,030 | 20 |
2018/11/26 | 19,930 | 20,000 | 19,930 | 20,000 | 51 |
2018/11/22 | 19,940 | 19,960 | 19,930 | 19,930 | 10 |
2018/11/21 | 19,920 | 19,940 | 19,900 | 19,940 | 357 |
2018/11/19 | 19,920 | 19,920 | 19,920 | 19,920 | 7 |
2018/11/16 | 19,960 | 19,960 | 19,960 | 19,960 | 1 |
2018/11/15 | 19,950 | 19,950 | 19,950 | 19,950 | 1 |
2018/11/14 | 19,990 | 19,990 | 19,990 | 19,990 | 1 |
2018/11/13 | 19,850 | 19,850 | 19,850 | 19,850 | 5 |
2018/11/12 | 19,870 | 19,930 | 19,870 | 19,880 | 21 |
2018/11/08 | 19,750 | 19,810 | 19,750 | 19,810 | 11 |
2018/11/07 | 19,800 | 19,800 | 19,740 | 19,760 | 12 |
2018/11/06 | 19,780 | 19,780 | 19,760 | 19,760 | 10 |
2018/11/05 | 19,780 | 19,780 | 19,780 | 19,780 | 2 |
2018/11/02 | 19,790 | 19,800 | 19,790 | 19,790 | 6 |
2018/11/01 | 19,800 | 19,800 | 19,720 | 19,720 | 3 |
2018/10/31 | 19,820 | 19,900 | 19,820 | 19,900 | 360 |
2018/10/30 | 19,780 | 19,790 | 19,780 | 19,790 | 55 |
2018/10/29 | 19,710 | 19,710 | 19,670 | 19,670 | 2 |
2018/10/26 | 19,680 | 19,700 | 19,680 | 19,700 | 21 |
2018/10/25 | 19,690 | 19,690 | 19,650 | 19,660 | 48 |
2018/10/24 | 19,700 | 19,700 | 19,700 | 19,700 | 10 |
2018/10/23 | 19,690 | 19,690 | 19,670 | 19,670 | 9 |
2018/10/22 | 19,640 | 19,640 | 19,640 | 19,640 | 3 |
2018/10/19 | 19,620 | 19,650 | 19,620 | 19,650 | 6 |
2018/10/18 | 19,640 | 19,640 | 19,620 | 19,620 | 11 |
2018/10/17 | 19,620 | 19,620 | 19,620 | 19,620 | 10 |
2018/10/16 | 19,520 | 19,520 | 19,520 | 19,520 | 100 |
2018/10/15 | 19,640 | 19,640 | 19,570 | 19,570 | 16 |
2018/10/11 | 19,590 | 19,610 | 19,590 | 19,590 | 16 |
2018/10/10 | 19,680 | 19,700 | 19,670 | 19,690 | 46 |
2018/10/09 | 19,680 | 19,680 | 19,660 | 19,660 | 39 |
2018/10/05 | 19,860 | 19,860 | 19,860 | 19,860 | 2 |
2018/10/04 | 19,890 | 19,900 | 19,890 | 19,890 | 37 |
2018/10/02 | 19,980 | 20,000 | 19,980 | 20,000 | 8 |
2018/10/01 | 19,980 | 19,990 | 19,960 | 19,980 | 362 |
2018/09/28 | 19,900 | 19,900 | 19,890 | 19,890 | 38 |
2018/09/27 | 19,770 | 19,770 | 19,770 | 19,770 | 3 |
2018/09/26 | 19,820 | 19,820 | 19,810 | 19,810 | 6 |
2018/09/25 | 19,740 | 19,740 | 19,740 | 19,740 | 5 |
2018/09/21 | 19,780 | 19,780 | 19,750 | 19,750 | 36 |
2018/09/20 | 19,730 | 19,730 | 19,730 | 19,730 | 5 |
2018/09/19 | 19,750 | 19,750 | 19,700 | 19,700 | 8 |
2018/09/18 | 19,760 | 19,770 | 19,760 | 19,770 | 61 |
2018/09/14 | 19,820 | 19,820 | 19,770 | 19,770 | 3 |
2018/09/13 | 19,690 | 19,690 | 19,690 | 19,690 | 2 |
2018/09/12 | 19,750 | 19,750 | 19,730 | 19,730 | 28 |
2018/09/11 | 19,770 | 19,770 | 19,770 | 19,770 | 2 |
2018/09/07 | 19,690 | 19,690 | 19,680 | 19,680 | 5 |
2018/09/06 | 19,740 | 19,740 | 19,740 | 19,740 | 2 |
2018/09/05 | 19,780 | 19,780 | 19,780 | 19,780 | 2 |
2018/09/04 | 19,760 | 19,760 | 19,760 | 19,760 | 13 |
2018/09/03 | 19,800 | 19,800 | 19,800 | 19,800 | 2 |
2018/08/31 | 19,730 | 19,810 | 19,730 | 19,810 | 9 |
2018/08/30 | 19,820 | 19,860 | 19,820 | 19,860 | 9 |
2018/08/29 | 19,780 | 19,780 | 19,780 | 19,780 | 9 |
2018/08/28 | 19,820 | 19,820 | 19,810 | 19,820 | 8 |
2018/08/27 | 19,880 | 19,880 | 19,820 | 19,820 | 7 |
2018/08/24 | 19,830 | 19,830 | 19,830 | 19,830 | 30 |
2018/08/23 | 19,760 | 19,790 | 19,760 | 19,790 | 23 |
2018/08/22 | 19,620 | 19,730 | 19,620 | 19,720 | 7 |
2018/08/21 | 19,620 | 19,620 | 19,610 | 19,610 | 5 |
2018/08/20 | 19,670 | 19,670 | 19,670 | 19,670 | 10 |
2018/08/16 | 19,680 | 19,680 | 19,680 | 19,680 | 1 |
2018/08/15 | 19,700 | 19,720 | 19,700 | 19,720 | 67 |
2018/08/14 | 19,650 | 19,650 | 19,630 | 19,630 | 4 |
2018/08/13 | 19,670 | 19,670 | 19,610 | 19,610 | 7 |
2018/08/10 | 19,620 | 19,620 | 19,600 | 19,610 | 20 |
2018/08/09 | 19,540 | 19,580 | 19,530 | 19,580 | 28 |
2018/08/07 | 19,640 | 19,640 | 19,640 | 19,640 | 3 |
2018/08/06 | 19,640 | 19,640 | 19,580 | 19,600 | 52 |
2018/08/02 | 19,670 | 19,670 | 19,660 | 19,660 | 55 |
2018/08/01 | 19,740 | 19,740 | 19,740 | 19,740 | 8 |
2018/07/31 | 19,570 | 19,650 | 19,560 | 19,650 | 115 |
2018/07/30 | 19,540 | 19,540 | 19,540 | 19,540 | 2 |
2018/07/27 | 19,630 | 19,630 | 19,630 | 19,630 | 10 |
2018/07/26 | 19,540 | 19,540 | 19,500 | 19,530 | 19 |
2018/07/25 | 19,590 | 19,670 | 19,590 | 19,600 | 8 |
2018/07/24 | 19,680 | 19,680 | 19,670 | 19,670 | 15 |
2018/07/23 | 19,700 | 19,700 | 19,620 | 19,670 | 223 |
2018/07/20 | 20,000 | 20,000 | 19,970 | 19,980 | 139 |
2018/07/19 | 20,010 | 20,010 | 19,990 | 19,990 | 54 |
2018/07/18 | 20,010 | 20,020 | 19,980 | 20,000 | 161 |
2018/07/17 | 19,900 | 19,950 | 19,900 | 19,950 | 8 |
2018/07/13 | 19,940 | 19,990 | 19,940 | 19,990 | 12 |
2018/07/12 | 19,820 | 19,870 | 19,820 | 19,870 | 133 |
2018/07/11 | 19,670 | 19,670 | 19,670 | 19,670 | 1 |
2018/07/10 | 19,650 | 19,650 | 19,650 | 19,650 | 1 |
2018/07/09 | 19,650 | 19,650 | 19,600 | 19,630 | 20 |
2018/07/06 | 19,660 | 19,660 | 19,660 | 19,660 | 1 |
2018/07/05 | 19,900 | 19,900 | 19,900 | 19,900 | 16 |
2018/07/04 | 19,900 | 19,900 | 19,900 | 19,900 | 1 |
2018/07/03 | 19,870 | 19,900 | 19,840 | 19,900 | 40 |
2018/07/02 | 19,880 | 19,880 | 19,800 | 19,800 | 13 |
2018/06/29 | 19,880 | 19,880 | 19,870 | 19,870 | 4 |
2018/06/28 | 19,700 | 19,700 | 19,700 | 19,700 | 6 |
2018/06/27 | 19,560 | 19,800 | 19,560 | 19,800 | 9 |
2018/06/26 | 19,510 | 19,510 | 19,490 | 19,490 | 22 |
2018/06/25 | 19,560 | 19,560 | 19,500 | 19,500 | 15 |
2018/06/21 | 19,650 | 19,700 | 19,650 | 19,700 | 4 |
2018/06/18 | 19,700 | 19,700 | 19,650 | 19,650 | 34 |
2018/06/15 | 19,710 | 19,720 | 19,700 | 19,700 | 7 |
2018/06/14 | 19,600 | 19,650 | 19,600 | 19,650 | 83 |
2018/06/13 | 19,600 | 19,600 | 19,600 | 19,600 | 1 |
2018/06/12 | 19,600 | 19,600 | 19,600 | 19,600 | 5 |
2018/06/11 | 19,300 | 19,500 | 19,300 | 19,440 | 8 |
2018/06/08 | 19,640 | 19,640 | 19,640 | 19,640 | 2 |
2018/06/05 | 19,830 | 19,830 | 19,490 | 19,490 | 10 |
2018/06/04 | 19,650 | 19,650 | 19,650 | 19,650 | 7 |
2018/06/01 | 19,690 | 19,690 | 19,500 | 19,500 | 43 |
2018/05/31 | 19,520 | 19,530 | 19,500 | 19,500 | 42 |
2018/05/30 | 19,550 | 19,690 | 19,550 | 19,690 | 6 |
2018/05/28 | 19,670 | 19,670 | 19,590 | 19,590 | 8 |
2018/05/24 | 19,630 | 19,630 | 19,490 | 19,490 | 15 |
2018/05/23 | 19,700 | 19,700 | 19,700 | 19,700 | 5 |
2018/05/22 | 19,510 | 19,510 | 19,500 | 19,500 | 10 |
2018/05/21 | 19,500 | 19,600 | 19,490 | 19,490 | 10 |
2018/05/18 | 19,500 | 19,500 | 19,490 | 19,490 | 7 |
2018/05/17 | 19,500 | 19,500 | 19,400 | 19,470 | 21 |
2018/05/15 | 19,440 | 19,500 | 19,440 | 19,500 | 26 |
2018/05/14 | 19,470 | 19,470 | 19,460 | 19,460 | 13 |
2018/05/11 | 19,460 | 19,470 | 19,460 | 19,470 | 6 |
2018/05/10 | 19,470 | 19,470 | 19,460 | 19,460 | 2 |
2018/05/08 | 19,460 | 19,460 | 19,460 | 19,460 | 50 |
2018/05/07 | 19,500 | 19,500 | 19,350 | 19,350 | 6 |
2018/05/02 | 19,510 | 19,510 | 19,500 | 19,500 | 22 |
2018/05/01 | 19,500 | 19,500 | 19,500 | 19,500 | 6 |
2018/04/26 | 19,470 | 19,470 | 19,470 | 19,470 | 2 |
2018/04/25 | 19,400 | 19,400 | 19,340 | 19,340 | 55 |
2018/04/24 | 19,420 | 19,420 | 19,400 | 19,400 | 32 |
2018/04/23 | 19,470 | 19,470 | 19,440 | 19,440 | 236 |
2018/04/20 | 19,500 | 19,500 | 19,500 | 19,500 | 14 |
2018/04/17 | 19,500 | 19,500 | 19,500 | 19,500 | 25 |
2018/04/16 | 19,510 | 19,510 | 19,510 | 19,510 | 10 |
2018/04/12 | 19,330 | 19,330 | 19,330 | 19,330 | 2 |
2018/04/11 | 19,400 | 19,400 | 19,400 | 19,400 | 10 |
2018/04/10 | 19,280 | 19,280 | 19,280 | 19,280 | 3 |
2018/04/09 | 19,670 | 19,670 | 19,310 | 19,510 | 42 |
2018/04/06 | 19,240 | 19,500 | 19,240 | 19,500 | 6 |
2018/04/05 | 19,180 | 19,470 | 19,180 | 19,470 | 17 |
2018/04/04 | 19,490 | 19,490 | 19,380 | 19,400 | 31 |
2018/04/03 | 19,190 | 19,250 | 19,190 | 19,250 | 52 |
2018/03/30 | 18,830 | 19,940 | 18,830 | 19,850 | 108 |
2018/03/29 | 19,110 | 19,110 | 19,110 | 19,110 | 34 |
2018/03/28 | 19,210 | 19,220 | 19,210 | 19,220 | 36 |
2018/03/27 | 19,220 | 19,220 | 18,900 | 18,900 | 69 |
2018/03/26 | 18,850 | 18,850 | 18,840 | 18,840 | 21 |
2018/03/23 | 18,830 | 18,870 | 18,810 | 18,860 | 110 |
2018/03/22 | 18,960 | 18,960 | 18,900 | 18,930 | 49 |
2018/03/20 | 18,990 | 19,040 | 18,990 | 19,040 | 62 |
2018/03/19 | 19,040 | 19,040 | 18,900 | 18,900 | 13 |
2018/03/16 | 19,050 | 19,050 | 18,900 | 19,000 | 12 |
2018/03/15 | 19,090 | 19,090 | 19,000 | 19,000 | 102 |
2018/03/14 | 19,070 | 19,070 | 18,960 | 18,960 | 82 |
2018/03/13 | 19,000 | 19,020 | 18,900 | 19,020 | 28 |
2018/03/12 | 19,090 | 19,090 | 18,970 | 19,000 | 131 |
2018/03/09 | 18,880 | 18,990 | 18,880 | 18,990 | 51 |
2018/03/08 | 18,980 | 18,980 | 18,890 | 18,890 | 31 |
2018/03/07 | 19,010 | 19,010 | 18,860 | 18,860 | 23 |
2018/03/06 | 18,960 | 19,020 | 18,960 | 19,020 | 8 |
2018/03/05 | 19,480 | 19,480 | 18,890 | 18,910 | 57 |
2018/03/02 | 19,080 | 19,220 | 19,050 | 19,080 | 17 |
2018/03/01 | 19,070 | 19,080 | 18,980 | 19,080 | 24 |
2018/02/28 | 19,160 | 19,160 | 19,080 | 19,080 | 25 |
2018/02/27 | 19,010 | 19,080 | 19,010 | 19,060 | 21 |
2018/02/26 | 19,700 | 19,700 | 19,000 | 19,000 | 26 |
2018/02/23 | 19,010 | 19,020 | 18,950 | 18,990 | 20 |
2018/02/22 | 19,340 | 19,340 | 18,980 | 18,980 | 192 |
2018/02/21 | 19,350 | 19,350 | 19,210 | 19,220 | 45 |
2018/02/20 | 19,330 | 19,330 | 19,150 | 19,150 | 36 |
2018/02/19 | 19,750 | 19,750 | 18,920 | 18,960 | 125 |
2018/02/16 | 18,950 | 19,070 | 18,900 | 18,920 | 147 |
2018/02/15 | 19,020 | 19,160 | 18,890 | 19,160 | 179 |
2018/02/14 | 19,350 | 19,410 | 19,200 | 19,250 | 92 |
2018/02/13 | 19,490 | 19,590 | 19,300 | 19,590 | 178 |
2018/02/09 | 19,500 | 19,580 | 19,500 | 19,560 | 21 |
2018/02/08 | 19,700 | 19,700 | 19,550 | 19,620 | 68 |
2018/02/07 | 19,610 | 19,710 | 19,300 | 19,700 | 570 |
2018/02/06 | 19,730 | 19,740 | 19,610 | 19,640 | 69 |
2018/02/05 | 19,730 | 19,730 | 19,610 | 19,610 | 123 |
2018/02/02 | 19,840 | 20,000 | 19,670 | 19,750 | 115 |
2018/02/01 | 19,750 | 19,750 | 19,710 | 19,710 | 38 |
2018/01/31 | 19,910 | 19,910 | 19,690 | 19,710 | 62 |
2018/01/30 | 19,730 | 19,730 | 19,560 | 19,570 | 87 |
2018/01/29 | 19,970 | 19,970 | 19,700 | 19,720 | 436 |
2018/01/26 | 19,980 | 19,980 | 19,950 | 19,950 | 12 |
2018/01/25 | 20,030 | 20,030 | 19,860 | 19,880 | 397 |
2018/01/24 | 20,340 | 20,340 | 20,050 | 20,060 | 60 |
2018/01/23 | 20,170 | 20,170 | 20,140 | 20,140 | 24 |
2018/01/22 | 20,230 | 20,400 | 20,120 | 20,160 | 46 |
2018/01/19 | 20,330 | 20,330 | 20,050 | 20,050 | 127 |
2018/01/18 | 20,330 | 20,340 | 20,330 | 20,330 | 6 |
2018/01/17 | 20,330 | 20,330 | 20,150 | 20,290 | 154 |
2018/01/16 | 20,380 | 20,380 | 20,100 | 20,240 | 204 |
2018/01/15 | 20,460 | 20,460 | 20,200 | 20,400 | 189 |
2018/01/12 | 20,310 | 20,310 | 20,280 | 20,310 | 35 |
2018/01/11 | 20,390 | 20,390 | 20,210 | 20,210 | 180 |
2018/01/10 | 20,600 | 20,670 | 20,500 | 20,670 | 83 |
2018/01/09 | 20,720 | 20,720 | 20,600 | 20,630 | 44 |
2018/01/05 | 21,000 | 22,300 | 20,680 | 20,710 | 51 |
2018/01/04 | 21,100 | 21,100 | 20,830 | 20,900 | 220 |