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
2021/12/30 22,200 22,260 22,190 22,260 255
2021/12/29 22,400 22,400 22,255 22,325 251
2021/12/28 22,295 22,315 22,260 22,315 177
2021/12/27 22,190 22,900 22,190 22,195 187
2021/12/24 22,285 22,285 22,215 22,225 29
2021/12/23 22,210 22,215 22,195 22,205 103
2021/12/22 22,200 22,200 22,175 22,195 138
2021/12/21 22,180 22,180 22,150 22,175 3,435
2021/12/20 22,175 22,235 22,175 22,235 20,132
2021/12/17 22,170 22,170 22,135 22,160 593
2021/12/16 22,145 22,195 22,140 22,195 50,625
2021/12/15 22,120 22,130 22,110 22,130 100
2021/12/14 22,110 22,145 22,110 22,130 258
2021/12/13 22,000 22,000 21,965 22,000 113
2021/12/10 21,980 22,000 21,975 21,980 430
2021/12/09 21,980 21,990 21,955 21,955 160
2021/12/08 22,010 22,045 22,010 22,040 3,661
2021/12/07 22,090 22,090 22,050 22,075 4,067
2021/12/06 22,085 22,085 22,060 22,080 188
2021/12/03 22,005 22,035 21,980 22,015 43,816
2021/12/02 22,000 22,005 21,965 22,005 773
2021/12/01 21,995 22,000 21,935 22,000 2,251
2021/11/30 22,035 22,035 21,975 21,990 200
2021/11/29 21,965 21,965 21,890 21,890 731
2021/11/26 22,090 22,100 22,050 22,080 151
2021/11/25 22,050 22,070 22,040 22,050 4,553
2021/11/24 22,000 22,020 21,990 22,020 28
2021/11/22 21,970 22,000 21,970 21,990 178
2021/11/19 21,970 21,970 21,960 21,960 62
2021/11/18 21,960 21,980 21,940 21,980 94
2021/11/17 22,000 22,030 21,990 22,030 101
2021/11/16 21,920 21,960 21,920 21,950 4,722
2021/11/15 21,970 21,970 21,950 21,960 30,110
2021/11/12 22,070 22,070 21,960 22,010 15,066
2021/11/11 21,990 21,990 21,960 21,970 17
2021/11/10 21,950 21,950 21,920 21,920 72
2021/11/09 21,940 21,940 21,880 21,890 145
2021/11/08 22,020 22,050 22,010 22,040 259
2021/11/05 21,970 21,970 21,940 21,950 599
2021/11/04 21,940 21,940 21,920 21,940 14,268
2021/11/02 21,960 21,960 21,900 21,900 353
2021/11/01 21,990 21,990 21,920 21,980 25,348
2021/10/29 21,870 21,870 21,800 21,850 303
2021/10/28 21,950 21,950 21,880 21,880 194
2021/10/27 21,910 21,910 21,850 21,870 4,593
2021/10/26 21,780 21,840 21,780 21,840 370
2021/10/25 21,760 21,790 21,710 21,760 1,612
2021/10/22 21,690 21,780 21,690 21,750 54
2021/10/21 21,860 21,860 21,800 21,810 114
2021/10/20 21,890 21,930 21,870 21,930 4,699
2021/10/19 21,960 21,980 21,940 21,950 231
2021/10/18 21,930 21,950 21,910 21,940 15,546
2021/10/15 22,000 22,050 21,960 22,050 11,011
2021/10/14 21,830 21,900 21,830 21,900 6,674
2021/10/13 21,830 21,840 21,790 21,800 16,289
2021/10/12 21,690 21,770 21,690 21,740 351
2021/10/11 21,530 21,590 21,530 21,590 99
2021/10/08 21,490 21,530 21,480 21,520 82
2021/10/07 21,540 21,540 21,500 21,510 289
2021/10/06 21,550 21,550 21,520 21,540 1,599
2021/10/05 21,530 21,550 21,500 21,530 627
2021/10/04 21,540 21,560 21,540 21,550 15,293
2021/10/01 21,580 21,580 21,540 21,540 151
2021/09/30 21,630 21,650 21,610 21,640 127
2021/09/29 21,500 21,530 21,500 21,530 217
2021/09/28 21,510 21,540 21,490 21,490 136
2021/09/27 21,490 21,510 21,480 21,490 441
2021/09/24 21,460 21,490 21,450 21,480 443
2021/09/22 21,450 21,500 21,420 21,470 4,706
2021/09/21 21,510 21,530 21,490 21,500 300
2021/09/17 21,490 21,550 21,490 21,550 32
2021/09/16 21,520 21,520 21,480 21,480 4,783
2021/09/15 21,580 21,600 21,570 21,590 97
2021/09/14 21,580 21,600 21,570 21,580 153
2021/09/13 21,580 21,580 21,540 21,570 342
2021/09/10 21,600 21,600 21,560 21,580 90
2021/09/09 21,600 21,630 21,600 21,620 41
2021/09/08 21,570 21,580 21,570 21,580 130
2021/09/07 21,520 21,530 21,500 21,510 10,076
2021/09/06 21,560 21,560 21,520 21,520 581
2021/09/03 21,620 21,660 21,620 21,660 195
2021/09/02 21,640 21,640 21,630 21,630 17
2021/09/01 21,630 21,650 21,600 21,630 116
2021/08/31 21,630 21,660 21,600 21,600 244
2021/08/30 21,800 21,800 21,540 21,550 68
2021/08/27 21,550 21,550 21,520 21,520 310
2021/08/26 21,560 21,570 21,550 21,570 104
2021/08/25 21,590 21,590 21,560 21,560 161
2021/08/24 21,630 21,640 21,600 21,630 148
2021/08/23 21,660 21,660 21,610 21,630 20,491
2021/08/20 21,680 21,680 21,650 21,650 1,194
2021/08/19 21,620 21,730 21,620 21,730 3,122
2021/08/18 21,580 21,600 21,570 21,570 99
2021/08/17 21,550 21,550 21,530 21,540 135
2021/08/16 21,600 21,600 21,540 21,590 199
2021/08/13 21,570 21,610 21,570 21,600 49
2021/08/12 21,580 21,620 21,580 21,580 198
2021/08/11 21,590 21,620 21,590 21,610 199
2021/08/10 21,590 21,630 21,590 21,630 332
2021/08/06 21,670 21,680 21,640 21,640 15,256
2021/08/05 21,650 21,700 21,650 21,700 238
2021/08/04 21,610 21,610 21,560 21,580 195
2021/08/03 21,660 21,660 21,610 21,620 129
2021/08/02 21,570 21,650 21,570 21,640 182
2021/07/30 21,540 21,570 21,540 21,570 82
2021/07/29 21,640 21,660 21,610 21,630 59
2021/07/28 21,640 21,640 21,640 21,640 33
2021/07/27 21,680 21,680 21,640 21,670 85
2021/07/26 21,720 21,730 21,690 21,690 314
2021/07/21 21,690 21,710 21,660 21,680 232
2021/07/20 21,680 21,680 21,590 21,620 229
2021/07/19 21,810 21,810 21,560 21,580 345
2021/07/16 21,520 21,540 21,490 21,510 248
2021/07/15 21,480 21,510 21,450 21,460 195
2021/07/14 21,490 21,510 21,480 21,490 248
2021/03/22 20,850 21,030 20,840 21,030 1,653
2021/03/19 20,890 20,900 20,840 20,850 886
2021/03/18 20,990 21,010 20,890 20,950 6,014
2021/03/17 21,030 21,040 21,000 21,020 144
2021/03/16 21,040 21,100 21,040 21,070 168
2021/03/15 21,010 21,240 20,980 21,030 1,072
2021/03/12 21,080 21,300 21,040 21,060 1,289
2021/03/11 21,060 21,240 21,040 21,070 2,761
2021/03/10 21,070 21,090 21,030 21,080 168
2021/03/09 21,030 21,110 21,000 21,110 2,316
2021/03/08 20,920 20,940 20,900 20,920 182
2021/03/05 20,890 20,890 20,830 20,890 289
2021/03/04 20,840 20,860 20,820 20,860 542
2021/03/03 20,930 20,950 20,890 20,940 1,100
2021/03/02 20,910 20,920 20,890 20,890 750
2021/03/01 20,840 20,890 20,840 20,870 25,407
2021/02/26 20,650 20,700 20,600 20,640 1,346
2021/02/25 20,840 20,850 20,790 20,800 660
2021/02/24 20,770 20,820 20,750 20,820 5,644
2021/02/22 20,780 20,780 20,750 20,760 567
2021/02/19 20,870 20,930 20,870 20,870 2,794
2021/02/18 20,980 20,980 20,960 20,980 94
2021/02/17 20,960 21,000 20,930 20,930 275
2021/02/16 20,920 20,990 20,920 20,960 85
2021/02/15 20,860 20,920 20,860 20,880 1,713
2021/02/12 20,930 20,950 20,920 20,950 233
2021/02/10 20,860 20,870 20,850 20,850 4,606
2021/02/09 20,990 20,990 20,910 20,910 85
2021/02/08 21,010 21,030 21,000 21,000 1,007
2021/02/05 21,070 21,110 21,070 21,080 21
2021/02/04 20,970 20,990 20,970 20,970 14
2021/02/03 21,020 21,020 20,990 21,020 63
2021/02/02 21,020 21,050 21,020 21,030 125
2021/02/01 21,000 21,010 20,980 20,980 100
2021/01/29 20,970 21,000 20,940 21,000 287
2021/01/28 20,950 21,030 20,950 21,010 60
2021/01/27 20,840 20,860 20,840 20,860 116
2021/01/26 20,840 20,880 20,840 20,850 101
2021/01/25 20,770 20,800 20,760 20,760 101
2021/01/22 20,710 20,720 20,700 20,720 61
2021/01/21 20,750 20,760 20,710 20,710 178
2021/01/20 20,800 20,800 20,780 20,780 72
2021/01/19 20,760 20,800 20,730 20,780 488
2021/01/18 20,960 20,960 20,790 20,790 378
2021/01/15 20,750 20,770 20,730 20,770 132
2021/01/14 20,780 20,810 20,770 20,770 46
2021/01/13 20,730 20,730 20,660 20,690 1,429
2021/01/12 20,990 20,990 20,760 20,760 2,908
2021/01/08 21,010 21,010 20,770 20,800 144
2021/01/07 20,750 20,910 20,710 20,720 1,380
2021/01/06 21,040 21,050 20,960 20,980 5,488
2021/01/05 21,080 21,160 21,080 21,130 279
2021/01/04 21,170 21,170 21,090 21,110 1,228

このページの先頭へ