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 |
|---|---|---|---|---|---|
| 2022/12/30 | 21,570 | 21,570 | 21,315 | 21,355 | 1,363 |
| 2022/12/29 | 21,645 | 21,645 | 21,435 | 21,435 | 265 |
| 2022/12/28 | 21,460 | 21,585 | 21,425 | 21,565 | 406 |
| 2022/12/27 | 21,470 | 21,580 | 21,470 | 21,485 | 501 |
| 2022/12/26 | 21,560 | 21,760 | 21,470 | 21,470 | 671 |
| 2022/12/23 | 21,590 | 21,590 | 21,510 | 21,590 | 393 |
| 2022/12/22 | 21,445 | 21,565 | 21,445 | 21,520 | 1,259 |
| 2022/12/21 | 21,405 | 21,485 | 21,360 | 21,480 | 2,887 |
| 2022/12/20 | 22,360 | 22,590 | 21,580 | 22,590 | 644 |
| 2022/12/19 | 22,600 | 22,600 | 22,360 | 22,430 | 203 |
| 2022/12/16 | 22,640 | 22,730 | 22,630 | 22,640 | 570 |
| 2022/12/15 | 22,440 | 22,440 | 22,295 | 22,380 | 626 |
| 2022/12/14 | 22,470 | 22,470 | 22,300 | 22,360 | 601 |
| 2022/12/13 | 22,580 | 22,580 | 22,485 | 22,510 | 458 |
| 2022/12/12 | 22,475 | 22,475 | 22,365 | 22,475 | 22,400 |
| 2022/12/09 | 22,600 | 22,600 | 22,410 | 22,485 | 227 |
| 2022/12/08 | 22,500 | 22,620 | 22,500 | 22,600 | 185 |
| 2022/12/07 | 22,410 | 22,500 | 22,405 | 22,490 | 6,459 |
| 2022/12/06 | 22,205 | 22,365 | 22,205 | 22,355 | 1,096 |
| 2022/12/05 | 22,225 | 22,225 | 22,020 | 22,095 | 6,071 |
| 2022/12/02 | 22,340 | 22,340 | 22,155 | 22,155 | 297 |
| 2022/12/01 | 22,500 | 22,500 | 22,225 | 22,255 | 1,766 |
| 2022/11/30 | 22,500 | 22,505 | 22,355 | 22,355 | 739 |
| 2022/11/29 | 22,590 | 22,590 | 22,410 | 22,430 | 285 |
| 2022/11/28 | 22,550 | 22,685 | 22,510 | 22,530 | 214 |
| 2022/11/25 | 22,500 | 22,550 | 22,490 | 22,525 | 153 |
| 2022/11/24 | 22,645 | 22,645 | 22,475 | 22,515 | 187 |
| 2022/11/22 | 22,680 | 22,770 | 22,680 | 22,755 | 897 |
| 2022/11/21 | 22,460 | 22,580 | 22,460 | 22,555 | 280 |
| 2022/11/18 | 22,650 | 22,650 | 22,500 | 22,525 | 205 |
| 2022/11/17 | 22,550 | 22,565 | 22,500 | 22,550 | 195 |
| 2022/11/16 | 22,385 | 22,500 | 22,320 | 22,405 | 1,524 |
| 2022/11/15 | 22,515 | 22,515 | 22,375 | 22,385 | 311 |
| 2022/11/14 | 22,350 | 22,670 | 22,155 | 22,665 | 11,378 |
| 2022/11/11 | 22,850 | 22,850 | 22,650 | 22,670 | 5,675 |
| 2022/11/10 | 23,000 | 23,000 | 22,925 | 22,930 | 130 |
| 2022/11/09 | 22,845 | 22,845 | 22,695 | 22,765 | 8,954 |
| 2022/11/08 | 22,875 | 22,875 | 22,730 | 22,735 | 606 |
| 2022/11/07 | 23,005 | 23,005 | 22,880 | 22,915 | 572 |
| 2022/11/04 | 23,005 | 23,100 | 23,005 | 23,100 | 2,173 |
| 2022/11/02 | 23,220 | 23,245 | 23,135 | 23,215 | 458 |
| 2022/11/01 | 23,215 | 23,380 | 23,215 | 23,295 | 337 |
| 2022/10/31 | 23,165 | 23,300 | 23,165 | 23,240 | 321 |
| 2022/10/28 | 23,095 | 23,265 | 23,095 | 23,165 | 720 |
| 2022/10/27 | 23,160 | 23,160 | 22,875 | 22,925 | 2,713 |
| 2022/10/26 | 23,210 | 23,220 | 23,170 | 23,205 | 192 |
| 2022/10/25 | 23,130 | 23,130 | 23,000 | 23,075 | 596 |
| 2022/10/24 | 23,070 | 23,190 | 22,950 | 23,180 | 3,844 |
| 2022/10/21 | 23,335 | 23,335 | 23,180 | 23,205 | 332 |
| 2022/10/20 | 23,170 | 23,315 | 23,170 | 23,300 | 1,049 |
| 2022/10/19 | 23,570 | 23,570 | 23,400 | 23,410 | 404 |
| 2022/10/18 | 23,540 | 23,540 | 23,395 | 23,470 | 154 |
| 2022/10/17 | 23,315 | 23,385 | 23,315 | 23,385 | 470 |
| 2022/10/14 | 23,200 | 23,280 | 23,200 | 23,275 | 490 |
| 2022/10/13 | 23,100 | 23,215 | 23,100 | 23,195 | 460 |
| 2022/10/12 | 23,055 | 23,100 | 23,000 | 23,055 | 75 |
| 2022/10/11 | 22,970 | 22,970 | 22,865 | 22,895 | 247 |
| 2022/10/07 | 23,215 | 23,220 | 23,040 | 23,060 | 305 |
| 2022/10/06 | 23,240 | 23,240 | 23,115 | 23,170 | 300 |
| 2022/10/05 | 23,380 | 23,380 | 23,220 | 23,275 | 516 |
| 2022/10/04 | 23,220 | 23,435 | 23,220 | 23,400 | 1,088 |
| 2022/10/03 | 23,180 | 23,180 | 23,040 | 23,090 | 916 |
| 2022/09/30 | 23,170 | 23,170 | 23,040 | 23,060 | 1,129 |
| 2022/09/29 | 23,205 | 23,205 | 22,965 | 22,995 | 597 |
| 2022/09/28 | 22,700 | 22,785 | 22,700 | 22,750 | 2,462 |
| 2022/09/27 | 22,710 | 22,930 | 22,710 | 22,830 | 348 |
| 2022/09/26 | 23,100 | 23,270 | 22,940 | 22,975 | 2,417 |
| 2022/09/22 | 23,565 | 23,565 | 23,420 | 23,555 | 1,520 |
| 2022/09/21 | 23,435 | 23,435 | 23,315 | 23,425 | 156 |
| 2022/09/20 | 23,400 | 23,420 | 23,360 | 23,415 | 530 |
| 2022/09/16 | 23,530 | 23,530 | 23,420 | 23,500 | 303 |
| 2022/09/15 | 23,500 | 23,550 | 23,485 | 23,530 | 1,967 |
| 2022/09/14 | 23,795 | 23,795 | 23,585 | 23,585 | 2,476 |
| 2022/09/13 | 23,520 | 23,575 | 23,520 | 23,545 | 536 |
| 2022/09/12 | 23,680 | 23,680 | 23,565 | 23,630 | 600 |
| 2022/09/09 | 23,915 | 23,915 | 23,605 | 23,685 | 530 |
| 2022/09/08 | 23,900 | 24,000 | 23,800 | 23,915 | 623 |
| 2022/09/07 | 23,480 | 23,790 | 23,480 | 23,765 | 794 |
| 2022/09/06 | 23,405 | 23,485 | 23,375 | 23,480 | 1,074 |
| 2022/09/05 | 23,390 | 23,570 | 23,390 | 23,415 | 150,553 |
| 2022/09/02 | 23,365 | 23,365 | 23,230 | 23,295 | 12,058 |
| 2022/09/01 | 23,250 | 23,270 | 23,195 | 23,265 | 85,359 |
| 2022/08/31 | 23,380 | 23,380 | 23,240 | 23,275 | 20,186 |
| 2022/08/30 | 23,435 | 23,435 | 23,180 | 23,340 | 47,250 |
| 2022/08/29 | 23,390 | 23,390 | 23,255 | 23,300 | 557 |
| 2022/08/26 | 23,045 | 23,105 | 23,045 | 23,090 | 130 |
| 2022/08/25 | 23,160 | 23,160 | 22,970 | 23,000 | 320 |
| 2022/08/24 | 23,140 | 23,140 | 23,075 | 23,120 | 425 |
| 2022/08/23 | 23,395 | 23,395 | 23,220 | 23,265 | 129 |
| 2022/08/22 | 23,390 | 23,390 | 23,255 | 23,305 | 708 |
| 2022/08/19 | 23,280 | 23,315 | 23,250 | 23,250 | 243 |
| 2022/08/18 | 23,040 | 23,135 | 23,040 | 23,130 | 14,269 |
| 2022/08/17 | 23,220 | 23,220 | 23,055 | 23,055 | 1,024 |
| 2022/08/16 | 22,995 | 23,040 | 22,970 | 23,040 | 1,904 |
| 2022/08/15 | 22,800 | 22,885 | 22,800 | 22,875 | 40,848 |
| 2022/08/12 | 22,880 | 22,905 | 22,750 | 22,800 | 40,769 |
| 2022/08/10 | 23,315 | 23,315 | 23,225 | 23,225 | 170 |
| 2022/08/09 | 23,155 | 23,305 | 23,155 | 23,280 | 73 |
| 2022/08/08 | 23,165 | 23,300 | 23,165 | 23,230 | 21,765 |
| 2022/08/05 | 23,000 | 23,165 | 23,000 | 23,165 | 20,147 |
| 2022/08/04 | 23,105 | 23,210 | 23,105 | 23,210 | 119 |
| 2022/08/03 | 23,000 | 23,160 | 22,930 | 23,055 | 194 |
| 2022/08/02 | 23,180 | 23,180 | 22,915 | 23,000 | 20,259 |
| 2022/08/01 | 23,130 | 23,195 | 22,995 | 23,050 | 367 |
| 2022/07/29 | 23,470 | 23,470 | 23,110 | 23,165 | 128,721 |
| 2022/07/28 | 23,580 | 23,580 | 23,270 | 23,295 | 285 |
| 2022/07/27 | 23,505 | 23,540 | 23,495 | 23,530 | 7,140 |
| 2022/07/26 | 23,575 | 23,575 | 23,460 | 23,500 | 2,384 |
| 2022/07/25 | 23,505 | 23,505 | 23,415 | 23,420 | 316 |
| 2022/07/22 | 23,405 | 23,475 | 23,375 | 23,475 | 149 |
| 2022/07/21 | 23,475 | 23,475 | 23,270 | 23,280 | 608 |
| 2022/07/20 | 23,330 | 23,330 | 23,250 | 23,260 | 269 |
| 2022/07/19 | 23,520 | 23,520 | 23,255 | 23,335 | 613 |
| 2022/07/15 | 23,655 | 23,670 | 23,540 | 23,585 | 860 |
| 2022/07/14 | 23,280 | 23,490 | 23,280 | 23,490 | 150,752 |
| 2022/07/13 | 23,250 | 23,250 | 23,150 | 23,165 | 69,516 |
| 2022/07/12 | 23,090 | 23,265 | 23,090 | 23,230 | 111,839 |
| 2022/07/11 | 22,705 | 23,005 | 22,705 | 22,970 | 1,815 |
| 2022/07/08 | 23,015 | 23,080 | 22,900 | 22,945 | 300,322 |
| 2022/07/07 | 23,260 | 23,260 | 23,015 | 23,115 | 8,176 |
| 2022/07/06 | 23,650 | 23,650 | 23,430 | 23,470 | 1,833 |
| 2022/07/05 | 23,450 | 23,450 | 23,325 | 23,405 | 884 |
| 2022/07/04 | 23,445 | 23,445 | 23,170 | 23,325 | 917 |
| 2022/07/01 | 23,125 | 23,220 | 23,125 | 23,170 | 1,386 |
| 2022/06/30 | 23,110 | 23,220 | 23,110 | 23,120 | 713 |
| 2022/06/29 | 22,890 | 23,010 | 22,890 | 23,010 | 588 |
| 2022/06/28 | 22,780 | 22,810 | 22,750 | 22,810 | 891 |
| 2022/06/27 | 22,815 | 22,825 | 22,700 | 22,745 | 815 |
| 2022/06/24 | 22,905 | 22,910 | 22,810 | 22,810 | 964 |
| 2022/06/23 | 22,900 | 23,005 | 22,820 | 22,870 | 1,457 |
| 2022/06/22 | 22,625 | 22,780 | 22,625 | 22,780 | 726 |
| 2022/06/21 | 22,600 | 22,600 | 22,510 | 22,515 | 645 |
| 2022/06/20 | 22,555 | 22,630 | 22,550 | 22,600 | 1,409 |
| 2022/06/17 | 22,280 | 22,465 | 22,135 | 22,465 | 1,094 |
| 2022/06/16 | 22,220 | 22,345 | 22,220 | 22,325 | 685 |
| 2022/06/15 | 22,365 | 22,365 | 22,180 | 22,185 | 5,630 |
| 2022/06/14 | 22,315 | 22,390 | 22,140 | 22,365 | 23,438 |
| 2022/06/13 | 22,560 | 22,705 | 22,560 | 22,695 | 33,163 |
| 2022/06/10 | 22,760 | 22,815 | 22,710 | 22,710 | 1,139 |
| 2022/06/09 | 22,820 | 22,870 | 22,745 | 22,760 | 858 |
| 2022/06/08 | 22,600 | 22,725 | 22,565 | 22,715 | 589 |
| 2022/06/07 | 22,395 | 22,585 | 22,395 | 22,575 | 939 |
| 2022/06/06 | 22,300 | 22,405 | 22,300 | 22,375 | 906 |
| 2022/06/03 | 22,285 | 22,320 | 22,285 | 22,290 | 539 |
| 2022/06/02 | 22,470 | 22,470 | 22,310 | 22,310 | 587 |
| 2022/06/01 | 22,185 | 22,275 | 22,185 | 22,275 | 1,105 |
| 2022/05/31 | 22,090 | 22,140 | 22,080 | 22,080 | 270 |
| 2022/05/30 | 22,185 | 22,190 | 22,085 | 22,090 | 37 |
| 2022/05/27 | 22,150 | 22,150 | 22,055 | 22,095 | 2,641 |
| 2022/05/26 | 22,200 | 22,200 | 22,120 | 22,150 | 70 |
| 2022/05/25 | 22,050 | 22,090 | 22,035 | 22,080 | 324 |
| 2022/05/24 | 22,135 | 22,135 | 22,025 | 22,050 | 585 |
| 2022/05/23 | 22,255 | 22,255 | 22,005 | 22,025 | 4,739 |
| 2022/05/20 | 22,095 | 22,095 | 22,030 | 22,030 | 178 |
| 2022/05/19 | 22,080 | 22,115 | 22,065 | 22,095 | 452 |
| 2022/05/18 | 22,100 | 22,100 | 22,040 | 22,040 | 3,491 |
| 2022/05/17 | 22,290 | 22,290 | 22,175 | 22,205 | 66 |
| 2022/05/16 | 22,270 | 22,270 | 22,105 | 22,140 | 925 |
| 2022/05/13 | 22,260 | 22,260 | 22,120 | 22,140 | 755 |
| 2022/05/12 | 22,300 | 22,305 | 22,245 | 22,305 | 469 |
| 2022/05/11 | 22,210 | 22,255 | 22,210 | 22,235 | 275 |
| 2022/05/10 | 22,180 | 22,180 | 22,125 | 22,135 | 157 |
| 2022/05/09 | 22,125 | 22,125 | 22,025 | 22,070 | 3,920 |
| 2022/05/06 | 22,145 | 22,150 | 22,080 | 22,150 | 1,060 |
| 2022/05/02 | 22,360 | 22,360 | 22,185 | 22,280 | 555 |
| 2022/04/28 | 22,215 | 22,455 | 22,155 | 22,455 | 1,051 |
| 2022/04/27 | 22,100 | 22,160 | 22,075 | 22,135 | 285 |
| 2022/04/26 | 22,100 | 22,100 | 22,000 | 22,040 | 102 |
| 2022/04/25 | 22,165 | 22,165 | 22,030 | 22,100 | 594 |
| 2022/04/22 | 22,000 | 22,000 | 21,850 | 21,900 | 3,391 |
| 2022/04/21 | 21,995 | 22,075 | 21,995 | 22,000 | 1,379 |
| 2022/04/20 | 22,080 | 22,080 | 21,920 | 21,995 | 889 |
| 2022/04/19 | 21,845 | 22,090 | 21,845 | 22,045 | 721 |
| 2022/04/18 | 21,750 | 21,825 | 21,745 | 21,780 | 1,344 |
| 2022/04/15 | 21,860 | 21,860 | 21,780 | 21,800 | 519 |
| 2022/04/14 | 21,800 | 21,895 | 21,800 | 21,890 | 21,928 |
| 2022/04/13 | 21,700 | 21,800 | 21,700 | 21,770 | 170 |
| 2022/04/12 | 21,620 | 21,635 | 21,565 | 21,600 | 3,877 |
| 2022/04/11 | 21,600 | 21,655 | 21,565 | 21,620 | 266 |
| 2022/04/08 | 21,760 | 21,760 | 21,595 | 21,605 | 4,377 |
| 2022/04/07 | 21,690 | 21,720 | 21,670 | 21,690 | 96 |
| 2022/04/06 | 21,835 | 21,835 | 21,625 | 21,675 | 484 |
| 2022/04/05 | 21,895 | 21,895 | 21,735 | 21,735 | 1,348 |
| 2022/04/04 | 21,830 | 21,830 | 21,750 | 21,775 | 554 |
| 2022/04/01 | 21,825 | 21,840 | 21,725 | 21,830 | 383 |
| 2022/03/31 | 21,800 | 21,895 | 21,795 | 21,825 | 336 |
| 2022/03/30 | 21,925 | 21,925 | 21,715 | 21,780 | 2,039 |
| 2022/03/29 | 21,980 | 21,980 | 21,780 | 21,835 | 2,594 |
| 2022/03/28 | 21,640 | 21,700 | 21,630 | 21,655 | 62,768 |
| 2022/03/25 | 21,750 | 21,815 | 21,695 | 21,695 | 282 |
| 2022/03/24 | 21,710 | 21,730 | 21,690 | 21,695 | 847 |
| 2022/03/23 | 21,690 | 21,690 | 21,500 | 21,550 | 416 |
| 2022/03/22 | 21,485 | 21,525 | 21,450 | 21,525 | 228 |
| 2022/03/18 | 21,590 | 21,590 | 21,515 | 21,535 | 112 |
| 2022/03/17 | 21,545 | 21,605 | 21,545 | 21,600 | 533 |
| 2022/03/16 | 21,515 | 21,540 | 21,475 | 21,475 | 8,549 |
| 2022/03/15 | 21,645 | 21,645 | 21,485 | 21,535 | 674 |
| 2022/03/14 | 21,550 | 21,605 | 21,530 | 21,600 | 430 |
| 2022/03/11 | 21,515 | 21,530 | 21,420 | 21,530 | 438 |
| 2022/03/10 | 21,310 | 21,500 | 21,310 | 21,470 | 4,129 |
| 2022/03/09 | 21,560 | 21,600 | 21,550 | 21,595 | 20,235 |
| 2022/03/08 | 21,665 | 21,670 | 21,600 | 21,630 | 89 |
| 2022/03/07 | 21,650 | 21,755 | 21,650 | 21,670 | 465 |
| 2022/03/04 | 21,615 | 21,755 | 21,555 | 21,640 | 20,384 |
| 2022/03/03 | 21,500 | 21,570 | 21,500 | 21,550 | 306 |
| 2022/03/02 | 21,525 | 21,630 | 21,525 | 21,630 | 252 |
| 2022/03/01 | 21,495 | 21,495 | 21,415 | 21,415 | 380 |
| 2022/02/28 | 21,380 | 21,455 | 21,380 | 21,425 | 85,410 |
| 2022/02/25 | 21,340 | 21,340 | 21,250 | 21,260 | 161 |
| 2022/02/24 | 21,195 | 21,300 | 21,195 | 21,290 | 41,836 |
| 2022/02/22 | 21,300 | 21,320 | 21,295 | 21,320 | 180 |
| 2022/02/21 | 21,270 | 21,300 | 21,250 | 21,250 | 85 |
| 2022/02/18 | 21,180 | 21,225 | 21,180 | 21,210 | 124 |
| 2022/02/17 | 21,180 | 21,210 | 21,150 | 21,205 | 50,338 |
| 2022/02/16 | 21,200 | 21,225 | 21,180 | 21,220 | 50,182 |
| 2022/02/15 | 21,265 | 21,265 | 21,215 | 21,215 | 279 |
| 2022/02/14 | 21,320 | 21,320 | 21,275 | 21,305 | 84,192 |
| 2022/02/10 | 21,355 | 21,385 | 21,350 | 21,370 | 102 |
| 2022/02/09 | 21,345 | 21,350 | 21,315 | 21,335 | 50,248 |
| 2022/02/08 | 21,310 | 21,345 | 21,310 | 21,335 | 240,785 |
| 2022/02/07 | 21,330 | 21,400 | 21,330 | 21,400 | 112,862 |
| 2022/02/04 | 21,440 | 21,445 | 21,395 | 21,395 | 211 |
| 2022/02/03 | 21,460 | 21,490 | 21,440 | 21,490 | 151 |
| 2022/02/02 | 21,450 | 21,475 | 21,440 | 21,475 | 25,566 |
| 2022/02/01 | 21,545 | 21,550 | 21,520 | 21,520 | 3,896 |
| 2022/01/31 | 21,560 | 21,585 | 21,560 | 21,585 | 118 |
| 2022/01/28 | 21,520 | 21,550 | 21,505 | 21,540 | 211 |
| 2022/01/27 | 21,355 | 21,375 | 21,305 | 21,325 | 45,202 |
| 2022/01/26 | 21,345 | 21,370 | 21,310 | 21,360 | 195 |
| 2022/01/25 | 21,355 | 21,365 | 21,320 | 21,355 | 3,559 |
| 2022/01/24 | 21,325 | 21,345 | 21,305 | 21,325 | 430 |
| 2022/01/21 | 21,335 | 21,335 | 21,310 | 21,335 | 117 |
| 2022/01/20 | 21,255 | 21,310 | 21,245 | 21,280 | 131 |
| 2022/01/19 | 21,300 | 21,310 | 21,225 | 21,245 | 401 |
| 2022/01/18 | 21,415 | 21,415 | 21,360 | 21,410 | 69 |
| 2022/01/17 | 21,370 | 21,400 | 21,340 | 21,375 | 242 |
| 2022/01/14 | 21,485 | 21,490 | 21,370 | 21,400 | 563 |
| 2022/01/13 | 21,535 | 21,535 | 21,490 | 21,530 | 553 |
| 2022/01/12 | 21,665 | 21,695 | 21,650 | 21,695 | 128 |
| 2022/01/11 | 21,615 | 21,650 | 21,590 | 21,605 | 3,708 |
| 2022/01/07 | 21,815 | 21,840 | 21,795 | 21,815 | 5,432 |
| 2022/01/06 | 22,000 | 22,190 | 21,850 | 21,850 | 3,999 |
| 2022/01/05 | 22,150 | 22,260 | 22,150 | 22,235 | 918 |
| 2022/01/04 | 22,160 | 22,240 | 22,140 | 22,200 | 4,334 |