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 |
|---|---|---|---|---|---|
| 2019/12/30 | 21,030 | 21,060 | 21,030 | 21,050 | 27 |
| 2019/12/27 | 21,140 | 21,140 | 21,010 | 21,010 | 69 |
| 2019/12/26 | 21,100 | 21,240 | 21,000 | 21,000 | 92 |
| 2019/12/25 | 21,210 | 21,210 | 21,000 | 21,000 | 49 |
| 2019/12/24 | 21,050 | 21,080 | 21,000 | 21,000 | 230 |
| 2019/12/23 | 21,230 | 21,240 | 21,050 | 21,050 | 13 |
| 2019/12/20 | 21,030 | 21,030 | 20,970 | 20,970 | 279 |
| 2019/12/19 | 21,060 | 21,060 | 21,050 | 21,050 | 46 |
| 2019/12/18 | 21,160 | 21,160 | 21,060 | 21,060 | 8 |
| 2019/12/17 | 21,060 | 21,170 | 21,060 | 21,060 | 12 |
| 2019/12/16 | 21,200 | 21,200 | 21,050 | 21,190 | 11 |
| 2019/12/13 | 21,000 | 21,050 | 21,000 | 21,050 | 21 |
| 2019/12/12 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2019/12/11 | 20,950 | 20,950 | 20,950 | 20,950 | 5 |
| 2019/12/10 | 21,000 | 21,000 | 21,000 | 21,000 | 5 |
| 2019/12/09 | 21,040 | 21,040 | 20,950 | 21,020 | 91 |
| 2019/12/06 | 21,000 | 21,000 | 21,000 | 21,000 | 9 |
| 2019/12/05 | 21,180 | 21,200 | 21,180 | 21,200 | 4 |
| 2019/12/04 | 21,060 | 21,190 | 21,060 | 21,180 | 204 |
| 2019/12/03 | 21,050 | 21,060 | 21,050 | 21,060 | 24 |
| 2019/12/02 | 21,200 | 21,200 | 21,200 | 21,200 | 12 |
| 2019/11/29 | 21,160 | 21,210 | 21,160 | 21,210 | 15 |
| 2019/11/28 | 21,200 | 21,200 | 21,200 | 21,200 | 6 |
| 2019/11/27 | 21,180 | 21,180 | 21,140 | 21,140 | 5 |
| 2019/11/26 | 21,140 | 21,140 | 21,140 | 21,140 | 61 |
| 2019/11/25 | 21,160 | 21,160 | 21,160 | 21,160 | 17 |
| 2019/11/22 | 21,050 | 21,050 | 21,050 | 21,050 | 28 |
| 2019/11/21 | 21,040 | 21,040 | 21,040 | 21,040 | 14 |
| 2019/11/18 | 21,020 | 21,020 | 21,020 | 21,020 | 5 |
| 2019/11/15 | 21,030 | 21,030 | 21,030 | 21,030 | 15 |
| 2019/11/14 | 20,880 | 20,880 | 20,880 | 20,880 | 2 |
| 2019/11/13 | 20,980 | 20,980 | 20,880 | 20,880 | 18 |
| 2019/11/12 | 20,950 | 20,950 | 20,950 | 20,950 | 5 |
| 2019/11/11 | 20,930 | 20,990 | 20,900 | 20,900 | 103 |
| 2019/11/08 | 20,950 | 20,950 | 20,930 | 20,930 | 70 |
| 2019/11/07 | 21,030 | 21,030 | 21,000 | 21,000 | 15 |
| 2019/11/06 | 21,040 | 21,040 | 21,000 | 21,030 | 25 |
| 2019/11/05 | 21,130 | 21,150 | 21,130 | 21,150 | 21 |
| 2019/11/01 | 21,150 | 21,150 | 20,910 | 20,950 | 256 |
| 2019/10/31 | 21,050 | 21,160 | 21,050 | 21,130 | 17 |
| 2019/10/30 | 21,100 | 21,100 | 21,080 | 21,080 | 11 |
| 2019/10/29 | 21,090 | 21,110 | 20,860 | 21,090 | 23 |
| 2019/10/28 | 21,110 | 21,110 | 21,090 | 21,090 | 62 |
| 2019/10/25 | 21,150 | 21,150 | 21,150 | 21,150 | 2 |
| 2019/10/24 | 21,150 | 21,150 | 20,930 | 21,150 | 42 |
| 2019/10/23 | 21,100 | 21,100 | 21,100 | 21,100 | 4 |
| 2019/10/21 | 21,050 | 21,050 | 21,000 | 21,000 | 33 |
| 2019/10/18 | 21,060 | 21,120 | 21,050 | 21,050 | 393 |
| 2019/10/17 | 21,100 | 21,110 | 21,060 | 21,060 | 7 |
| 2019/10/16 | 21,100 | 21,100 | 21,010 | 21,010 | 7 |
| 2019/10/15 | 20,960 | 20,960 | 20,960 | 20,960 | 19 |
| 2019/10/11 | 20,980 | 21,030 | 20,980 | 21,030 | 207 |
| 2019/10/09 | 21,120 | 21,120 | 20,990 | 21,000 | 15 |
| 2019/10/08 | 21,110 | 21,110 | 20,990 | 20,990 | 2 |
| 2019/10/04 | 21,090 | 21,090 | 20,910 | 20,910 | 33 |
| 2019/10/03 | 20,890 | 20,890 | 20,890 | 20,890 | 10 |
| 2019/10/01 | 21,100 | 21,100 | 21,100 | 21,100 | 1 |
| 2019/09/30 | 21,080 | 21,080 | 20,880 | 20,900 | 67 |
| 2019/09/27 | 20,820 | 20,900 | 20,820 | 20,900 | 74 |
| 2019/09/25 | 20,850 | 20,850 | 20,850 | 20,850 | 15 |
| 2019/09/20 | 20,960 | 20,960 | 20,960 | 20,960 | 1 |
| 2019/09/19 | 20,860 | 20,860 | 20,660 | 20,660 | 8 |
| 2019/09/18 | 20,890 | 20,920 | 20,730 | 20,920 | 71 |
| 2019/09/17 | 20,900 | 20,900 | 20,900 | 20,900 | 17 |
| 2019/09/13 | 20,960 | 20,960 | 20,750 | 20,750 | 4 |
| 2019/09/12 | 20,920 | 20,920 | 20,870 | 20,870 | 404 |
| 2019/09/11 | 20,940 | 20,940 | 20,840 | 20,890 | 217 |
| 2019/09/10 | 21,030 | 21,030 | 21,000 | 21,000 | 6 |
| 2019/09/09 | 21,080 | 21,080 | 20,850 | 21,060 | 81 |
| 2019/09/06 | 21,100 | 21,100 | 21,080 | 21,080 | 6 |
| 2019/09/05 | 21,010 | 21,010 | 20,970 | 20,970 | 196 |
| 2019/09/04 | 20,920 | 21,010 | 20,920 | 21,010 | 150 |
| 2019/09/03 | 20,860 | 20,860 | 20,860 | 20,860 | 10 |
| 2019/09/02 | 20,850 | 20,850 | 20,850 | 20,850 | 111 |
| 2019/08/30 | 20,850 | 20,850 | 20,850 | 20,850 | 24 |
| 2019/08/29 | 20,850 | 20,850 | 20,850 | 20,850 | 6 |
| 2019/08/27 | 20,940 | 20,940 | 20,940 | 20,940 | 1 |
| 2019/08/26 | 20,730 | 20,850 | 20,730 | 20,850 | 11 |
| 2019/08/23 | 20,790 | 20,790 | 20,730 | 20,730 | 78 |
| 2019/08/22 | 20,940 | 20,940 | 20,940 | 20,940 | 10 |
| 2019/08/21 | 20,940 | 20,940 | 20,940 | 20,940 | 1 |
| 2019/08/20 | 20,940 | 20,940 | 20,940 | 20,940 | 46 |
| 2019/08/19 | 20,940 | 20,940 | 20,940 | 20,940 | 39 |
| 2019/08/16 | 20,900 | 20,900 | 20,800 | 20,880 | 35 |
| 2019/08/15 | 20,810 | 20,810 | 20,810 | 20,810 | 31 |
| 2019/08/14 | 20,760 | 20,760 | 20,740 | 20,740 | 27 |
| 2019/08/09 | 20,550 | 20,550 | 20,550 | 20,550 | 26 |
| 2019/08/06 | 20,560 | 20,560 | 20,560 | 20,560 | 3 |
| 2019/08/05 | 20,560 | 20,560 | 20,440 | 20,540 | 165 |
| 2019/08/02 | 20,570 | 20,570 | 20,470 | 20,470 | 39 |
| 2019/08/01 | 20,620 | 20,620 | 20,620 | 20,620 | 1 |
| 2019/07/31 | 20,620 | 20,620 | 20,490 | 20,490 | 139 |
| 2019/07/30 | 20,490 | 20,520 | 20,490 | 20,520 | 111 |
| 2019/07/29 | 20,410 | 20,610 | 20,410 | 20,600 | 100 |
| 2019/07/26 | 20,910 | 20,910 | 20,620 | 20,620 | 94 |
| 2019/07/25 | 20,910 | 20,910 | 20,910 | 20,910 | 5 |
| 2019/07/24 | 20,410 | 20,410 | 20,410 | 20,410 | 7 |
| 2019/07/23 | 20,410 | 20,410 | 20,410 | 20,410 | 1 |
| 2019/07/22 | 20,350 | 20,500 | 20,340 | 20,500 | 113 |
| 2019/07/19 | 20,290 | 20,320 | 20,290 | 20,310 | 63 |
| 2019/07/18 | 20,390 | 20,390 | 20,390 | 20,390 | 1 |
| 2019/07/17 | 20,840 | 20,840 | 20,680 | 20,680 | 79 |
| 2019/07/16 | 20,350 | 20,350 | 20,340 | 20,340 | 18 |
| 2019/07/12 | 20,430 | 20,430 | 20,370 | 20,370 | 41 |
| 2019/07/11 | 20,500 | 20,500 | 20,380 | 20,380 | 215 |
| 2019/07/10 | 20,500 | 20,610 | 20,500 | 20,610 | 24 |
| 2019/07/09 | 21,120 | 21,120 | 20,450 | 20,450 | 6 |
| 2019/07/08 | 20,780 | 20,780 | 20,600 | 20,620 | 35 |
| 2019/07/05 | 20,780 | 20,800 | 20,740 | 20,800 | 89 |
| 2019/07/04 | 20,700 | 20,760 | 20,700 | 20,760 | 5 |
| 2019/07/03 | 20,760 | 20,760 | 20,700 | 20,700 | 3 |
| 2019/07/02 | 20,730 | 20,790 | 20,730 | 20,750 | 56 |
| 2019/07/01 | 20,670 | 20,710 | 20,650 | 20,710 | 105 |
| 2019/06/26 | 20,620 | 20,670 | 20,550 | 20,550 | 249 |
| 2019/06/25 | 20,620 | 20,620 | 20,620 | 20,620 | 3 |
| 2019/06/24 | 20,610 | 20,610 | 20,500 | 20,500 | 184 |
| 2019/06/21 | 20,650 | 20,650 | 20,500 | 20,500 | 151 |
| 2019/06/20 | 20,650 | 20,710 | 20,650 | 20,710 | 3 |
| 2019/06/19 | 20,690 | 20,690 | 20,690 | 20,690 | 1 |
| 2019/06/17 | 20,640 | 20,640 | 20,640 | 20,640 | 2 |
| 2019/06/13 | 20,680 | 20,680 | 20,680 | 20,680 | 1 |
| 2019/06/12 | 20,680 | 20,680 | 20,680 | 20,680 | 1 |
| 2019/06/11 | 20,440 | 20,660 | 20,440 | 20,660 | 13 |
| 2019/06/10 | 20,680 | 20,680 | 20,680 | 20,680 | 1 |
| 2019/06/07 | 20,530 | 20,680 | 20,530 | 20,680 | 52 |
| 2019/06/06 | 20,610 | 20,640 | 20,610 | 20,640 | 9 |
| 2019/06/05 | 20,610 | 20,610 | 20,610 | 20,610 | 4 |
| 2019/06/04 | 20,510 | 20,600 | 20,480 | 20,580 | 103 |
| 2019/06/03 | 20,620 | 20,630 | 20,400 | 20,400 | 27 |
| 2019/05/31 | 20,580 | 20,720 | 20,550 | 20,680 | 142 |
| 2019/05/30 | 20,490 | 20,490 | 20,490 | 20,490 | 4 |
| 2019/05/28 | 20,530 | 20,530 | 20,530 | 20,530 | 6 |
| 2019/05/24 | 20,420 | 20,420 | 20,420 | 20,420 | 24 |
| 2019/05/23 | 20,500 | 20,500 | 20,500 | 20,500 | 10 |
| 2019/05/21 | 20,420 | 20,420 | 20,410 | 20,410 | 102 |
| 2019/05/20 | 20,390 | 20,420 | 20,390 | 20,410 | 101 |
| 2019/05/17 | 20,360 | 20,360 | 20,360 | 20,360 | 2 |
| 2019/05/15 | 20,300 | 20,300 | 20,300 | 20,300 | 5 |
| 2019/05/14 | 20,280 | 20,280 | 20,270 | 20,270 | 114 |
| 2019/05/13 | 20,400 | 20,410 | 20,400 | 20,410 | 28 |
| 2019/05/10 | 20,250 | 20,400 | 20,240 | 20,400 | 23 |
| 2019/05/09 | 20,390 | 20,400 | 20,300 | 20,300 | 85 |
| 2019/05/08 | 21,340 | 21,340 | 20,430 | 20,430 | 3 |
| 2019/05/07 | 20,410 | 20,410 | 20,340 | 20,340 | 18 |
| 2019/04/26 | 20,400 | 20,410 | 20,400 | 20,410 | 35 |
| 2019/04/25 | 20,470 | 20,700 | 20,470 | 20,700 | 8 |
| 2019/04/24 | 20,460 | 20,460 | 20,460 | 20,460 | 45 |
| 2019/04/23 | 20,420 | 20,450 | 20,420 | 20,450 | 20 |
| 2019/04/22 | 20,450 | 20,450 | 20,420 | 20,420 | 44 |
| 2019/04/19 | 20,500 | 20,500 | 20,500 | 20,500 | 4 |
| 2019/04/18 | 20,420 | 20,420 | 20,420 | 20,420 | 41 |
| 2019/04/17 | 20,560 | 20,560 | 20,370 | 20,370 | 7 |
| 2019/04/16 | 20,470 | 20,550 | 20,450 | 20,450 | 75 |
| 2019/04/15 | 20,610 | 20,610 | 20,500 | 20,500 | 6 |
| 2019/04/12 | 20,470 | 20,540 | 20,470 | 20,510 | 213 |
| 2019/04/11 | 20,400 | 20,400 | 20,400 | 20,400 | 2 |
| 2019/04/10 | 20,370 | 20,370 | 20,370 | 20,370 | 1 |
| 2019/04/09 | 20,460 | 20,460 | 20,400 | 20,420 | 130 |
| 2019/04/08 | 20,500 | 20,500 | 20,450 | 20,480 | 5 |
| 2019/04/05 | 20,460 | 20,460 | 20,440 | 20,440 | 6 |
| 2019/04/04 | 20,460 | 20,460 | 20,440 | 20,440 | 21 |
| 2019/04/03 | 20,490 | 20,490 | 20,430 | 20,430 | 5 |
| 2019/04/02 | 20,500 | 20,500 | 20,500 | 20,500 | 10 |
| 2019/04/01 | 20,490 | 20,500 | 20,430 | 20,480 | 91 |
| 2019/03/29 | 20,440 | 20,500 | 20,440 | 20,500 | 12 |
| 2019/03/28 | 20,420 | 20,420 | 20,420 | 20,420 | 1 |
| 2019/03/27 | 20,420 | 20,420 | 20,420 | 20,420 | 42 |
| 2019/03/26 | 20,300 | 20,300 | 20,300 | 20,300 | 39 |
| 2019/03/25 | 20,250 | 20,270 | 20,250 | 20,270 | 15 |
| 2019/03/22 | 20,280 | 20,290 | 20,260 | 20,290 | 18 |
| 2019/03/20 | 20,250 | 20,260 | 20,230 | 20,260 | 13 |
| 2019/03/19 | 20,290 | 20,290 | 20,260 | 20,260 | 30 |
| 2019/03/18 | 20,300 | 20,300 | 20,270 | 20,270 | 14 |
| 2019/03/15 | 20,330 | 20,330 | 20,300 | 20,300 | 18 |
| 2019/03/14 | 20,210 | 20,250 | 20,210 | 20,250 | 6 |
| 2019/03/13 | 20,210 | 20,210 | 20,210 | 20,210 | 1 |
| 2019/03/12 | 20,140 | 20,140 | 20,140 | 20,140 | 5 |
| 2019/03/11 | 20,190 | 20,190 | 20,160 | 20,160 | 5 |
| 2019/03/08 | 20,200 | 20,230 | 20,200 | 20,210 | 107 |
| 2019/03/07 | 20,190 | 20,190 | 20,190 | 20,190 | 4 |
| 2019/03/06 | 20,120 | 20,160 | 20,120 | 20,160 | 12 |
| 2019/03/05 | 20,160 | 20,160 | 20,110 | 20,110 | 6 |
| 2019/03/04 | 20,070 | 20,130 | 20,070 | 20,130 | 7 |
| 2019/03/01 | 20,040 | 20,040 | 20,040 | 20,040 | 6 |
| 2019/02/26 | 20,060 | 20,060 | 20,060 | 20,060 | 12 |
| 2019/02/25 | 20,010 | 20,010 | 19,970 | 19,970 | 16 |
| 2019/02/22 | 20,010 | 20,010 | 19,960 | 20,010 | 14 |
| 2019/02/21 | 20,010 | 20,010 | 20,000 | 20,000 | 6 |
| 2019/02/20 | 19,990 | 20,030 | 19,990 | 20,030 | 10 |
| 2019/02/19 | 19,980 | 19,980 | 19,950 | 19,950 | 182 |
| 2019/02/18 | 19,940 | 19,970 | 19,940 | 19,970 | 11 |
| 2019/02/15 | 19,970 | 19,970 | 19,970 | 19,970 | 20 |
| 2019/02/14 | 19,960 | 20,000 | 19,960 | 20,000 | 19 |
| 2019/02/13 | 19,950 | 19,950 | 19,940 | 19,940 | 11 |
| 2019/02/12 | 19,930 | 19,980 | 19,920 | 19,920 | 118 |
| 2019/02/08 | 19,790 | 19,870 | 19,790 | 19,860 | 8 |
| 2019/02/07 | 19,810 | 19,830 | 19,810 | 19,810 | 7 |
| 2019/02/06 | 19,810 | 19,810 | 19,810 | 19,810 | 5 |
| 2019/02/05 | 19,760 | 19,760 | 19,760 | 19,760 | 1 |
| 2019/02/04 | 19,750 | 19,790 | 19,750 | 19,790 | 19 |
| 2019/02/01 | 19,360 | 19,710 | 19,360 | 19,690 | 39 |
| 2019/01/31 | 19,660 | 19,660 | 19,660 | 19,660 | 1 |
| 2019/01/30 | 19,220 | 19,630 | 19,220 | 19,630 | 71 |
| 2019/01/29 | 19,610 | 19,620 | 19,610 | 19,620 | 55 |
| 2019/01/28 | 19,620 | 19,620 | 19,570 | 19,570 | 26 |
| 2019/01/25 | 19,660 | 19,700 | 19,660 | 19,700 | 7 |
| 2019/01/24 | 19,650 | 19,650 | 19,620 | 19,620 | 2 |
| 2019/01/23 | 19,660 | 19,680 | 19,610 | 19,610 | 31 |
| 2019/01/22 | 19,560 | 19,560 | 19,560 | 19,560 | 10 |
| 2019/01/21 | 19,640 | 19,640 | 19,550 | 19,550 | 15 |
| 2019/01/17 | 19,550 | 19,560 | 19,550 | 19,560 | 2 |
| 2019/01/15 | 19,430 | 19,430 | 19,430 | 19,430 | 1 |
| 2019/01/11 | 20,430 | 20,430 | 19,380 | 19,410 | 74 |
| 2019/01/10 | 19,440 | 19,460 | 19,370 | 19,370 | 301 |
| 2019/01/09 | 19,520 | 19,560 | 19,510 | 19,560 | 62 |
| 2019/01/08 | 19,540 | 19,600 | 19,530 | 19,600 | 41 |
| 2019/01/07 | 19,850 | 19,860 | 19,770 | 19,810 | 450 |
| 2019/01/04 | 19,890 | 19,920 | 19,760 | 19,920 | 429 |