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 |
|---|---|---|---|---|---|
| 2024/07/26 | 23,780 | 23,825 | 23,745 | 23,800 | 1,605 |
| 2024/07/25 | 23,655 | 23,765 | 23,545 | 23,605 | 2,846 |
| 2024/07/24 | 24,010 | 24,110 | 23,880 | 23,920 | 2,420 |
| 2024/07/23 | 24,290 | 24,365 | 24,180 | 24,210 | 170 |
| 2024/07/22 | 24,435 | 24,435 | 24,310 | 24,310 | 400 |
| 2024/07/19 | 24,310 | 24,435 | 24,310 | 24,435 | 418 |
| 2024/07/18 | 24,330 | 24,335 | 24,090 | 24,310 | 1,179 |
| 2024/07/17 | 24,565 | 24,655 | 24,565 | 24,575 | 1,134 |
| 2024/07/16 | 24,610 | 24,625 | 24,450 | 24,625 | 1,405 |
| 2024/07/12 | 24,625 | 24,665 | 24,520 | 24,645 | 1,413 |
| 2024/07/11 | 24,900 | 24,920 | 24,845 | 24,910 | 1,090 |
| 2024/07/10 | 25,000 | 25,000 | 24,810 | 24,855 | 136 |
| 2024/07/09 | 25,200 | 25,200 | 24,745 | 24,770 | 2,221 |
| 2024/07/08 | 25,585 | 25,585 | 25,115 | 25,195 | 1,388 |
| 2024/07/05 | 25,195 | 25,195 | 25,030 | 25,085 | 649 |
| 2024/07/04 | 25,290 | 25,290 | 25,125 | 25,195 | 697 |
| 2024/07/03 | 25,020 | 25,085 | 25,020 | 25,080 | 450 |
| 2024/07/02 | 24,960 | 25,060 | 24,950 | 25,055 | 7,749 |
| 2024/07/01 | 25,100 | 25,135 | 24,955 | 25,135 | 6,638 |
| 2024/06/28 | 25,075 | 25,170 | 25,075 | 25,150 | 173 |
| 2024/06/27 | 25,030 | 25,045 | 24,980 | 25,015 | 305 |
| 2024/06/26 | 25,265 | 25,265 | 25,025 | 25,045 | 292 |
| 2024/06/25 | 25,285 | 25,285 | 25,020 | 25,055 | 284 |
| 2024/06/24 | 25,005 | 25,065 | 25,005 | 25,060 | 2,468 |
| 2024/06/21 | 24,855 | 24,915 | 24,855 | 24,915 | 980 |
| 2024/06/20 | 24,850 | 24,850 | 24,770 | 24,825 | 421 |
| 2024/06/19 | 24,735 | 24,900 | 24,735 | 24,830 | 2,026 |
| 2024/06/18 | 24,755 | 24,755 | 24,640 | 24,725 | 540 |
| 2024/06/17 | 24,765 | 24,765 | 24,675 | 24,700 | 323 |
| 2024/06/14 | 24,610 | 24,765 | 24,610 | 24,765 | 609 |
| 2024/06/13 | 24,485 | 24,500 | 24,455 | 24,500 | 358 |
| 2024/06/12 | 24,370 | 24,370 | 24,340 | 24,370 | 589 |
| 2024/06/11 | 24,255 | 24,280 | 24,225 | 24,255 | 146 |
| 2024/06/10 | 24,300 | 24,300 | 24,175 | 24,245 | 789 |
| 2024/06/07 | 24,335 | 24,340 | 24,250 | 24,250 | 475 |
| 2024/06/06 | 24,250 | 24,340 | 24,250 | 24,335 | 882 |
| 2024/06/05 | 24,150 | 24,210 | 24,130 | 24,210 | 1,172 |
| 2024/06/04 | 24,195 | 24,210 | 24,125 | 24,160 | 244 |
| 2024/06/03 | 24,170 | 24,205 | 24,130 | 24,185 | 122 |
| 2024/05/31 | 24,090 | 24,090 | 23,970 | 23,995 | 202 |
| 2024/05/30 | 23,965 | 23,990 | 23,935 | 23,950 | 287 |
| 2024/05/29 | 24,105 | 24,150 | 24,030 | 24,040 | 610 |
| 2024/05/28 | 24,180 | 24,180 | 24,105 | 24,155 | 226 |
| 2024/05/27 | 24,170 | 24,185 | 24,105 | 24,105 | 15,006 |
| 2024/05/24 | 24,155 | 24,170 | 24,120 | 24,170 | 642 |
| 2024/05/23 | 24,180 | 24,205 | 24,170 | 24,175 | 226 |
| 2024/05/22 | 24,105 | 24,600 | 24,105 | 24,105 | 444 |
| 2024/05/21 | 24,130 | 24,130 | 24,050 | 24,105 | 160 |
| 2024/05/20 | 24,150 | 24,625 | 24,025 | 24,025 | 1,670 |
| 2024/05/17 | 23,990 | 24,150 | 23,990 | 24,150 | 593 |
| 2024/05/16 | 24,055 | 24,055 | 23,895 | 23,970 | 453 |
| 2024/05/15 | 24,135 | 24,135 | 24,070 | 24,080 | 314 |
| 2024/05/14 | 23,995 | 24,050 | 23,865 | 24,050 | 12,782 |
| 2024/05/13 | 23,835 | 23,935 | 23,835 | 23,920 | 505 |
| 2024/05/10 | 23,870 | 23,945 | 23,870 | 23,940 | 455 |
| 2024/05/09 | 23,870 | 23,890 | 23,815 | 23,830 | 11,587 |
| 2024/05/08 | 23,820 | 23,875 | 23,770 | 23,845 | 11,066 |
| 2024/05/07 | 23,770 | 23,800 | 23,610 | 23,765 | 5,522 |
| 2024/05/02 | 23,600 | 23,870 | 23,600 | 23,870 | 998 |
| 2024/05/01 | 23,855 | 23,885 | 23,840 | 23,870 | 783 |
| 2024/04/30 | 23,620 | 23,850 | 23,620 | 23,830 | 1,454 |
| 2024/04/26 | 23,550 | 23,595 | 23,435 | 23,595 | 1,103 |
| 2024/04/25 | 23,600 | 23,600 | 23,515 | 23,555 | 469 |
| 2024/04/24 | 23,600 | 23,600 | 23,475 | 23,475 | 313 |
| 2024/04/23 | 23,460 | 23,500 | 23,460 | 23,485 | 115 |
| 2024/04/22 | 23,595 | 23,595 | 23,350 | 23,425 | 331 |
| 2024/04/19 | 23,455 | 23,545 | 23,400 | 23,495 | 373 |
| 2024/04/18 | 23,500 | 23,500 | 23,340 | 23,455 | 190 |
| 2024/04/17 | 23,430 | 23,430 | 23,305 | 23,365 | 316 |
| 2024/04/16 | 23,495 | 23,495 | 23,375 | 23,420 | 613 |
| 2024/04/15 | 23,310 | 23,520 | 23,310 | 23,465 | 898 |
| 2024/04/12 | 23,350 | 23,375 | 23,235 | 23,260 | 946 |
| 2024/04/11 | 23,395 | 23,395 | 23,235 | 23,305 | 2,217 |
| 2024/04/10 | 23,430 | 23,470 | 23,385 | 23,430 | 430 |
| 2024/04/09 | 23,325 | 23,365 | 23,305 | 23,365 | 240 |
| 2024/04/08 | 23,420 | 23,450 | 23,305 | 23,330 | 2,437 |
| 2024/04/05 | 23,430 | 23,435 | 23,350 | 23,390 | 343 |
| 2024/04/04 | 23,440 | 23,440 | 23,375 | 23,405 | 415 |
| 2024/04/03 | 23,475 | 23,475 | 23,355 | 23,405 | 859 |
| 2024/04/02 | 23,475 | 23,490 | 23,440 | 23,475 | 24,875 |
| 2024/04/01 | 23,665 | 23,665 | 23,565 | 23,650 | 869 |
| 2024/03/29 | 23,655 | 23,655 | 23,555 | 23,615 | 187 |
| 2024/03/28 | 23,695 | 23,695 | 23,575 | 23,595 | 134 |
| 2024/03/27 | 23,585 | 23,630 | 23,575 | 23,615 | 649 |
| 2024/03/26 | 23,550 | 23,550 | 23,525 | 23,545 | 196 |
| 2024/03/25 | 23,615 | 23,615 | 23,535 | 23,585 | 2,955 |
| 2024/03/22 | 23,510 | 23,555 | 23,495 | 23,545 | 331 |
| 2024/03/21 | 23,300 | 23,425 | 23,300 | 23,405 | 2,908 |
| 2024/03/19 | 23,005 | 23,200 | 23,000 | 23,200 | 364 |
| 2024/03/18 | 23,070 | 23,080 | 23,010 | 23,045 | 10,976 |
| 2024/03/15 | 22,950 | 23,000 | 22,940 | 22,970 | 863 |
| 2024/03/14 | 23,000 | 23,055 | 22,990 | 23,030 | 1,192 |
| 2024/03/13 | 23,180 | 23,180 | 23,005 | 23,055 | 150 |
| 2024/03/12 | 23,105 | 23,150 | 23,000 | 23,140 | 897 |
| 2024/03/11 | 23,150 | 23,150 | 23,040 | 23,105 | 345 |
| 2024/03/08 | 23,195 | 23,220 | 23,145 | 23,210 | 919 |
| 2024/03/07 | 23,360 | 23,365 | 23,225 | 23,270 | 474 |
| 2024/03/06 | 23,400 | 23,420 | 23,375 | 23,410 | 708 |
| 2024/03/05 | 23,400 | 23,400 | 23,350 | 23,395 | 330 |
| 2024/03/04 | 23,370 | 23,370 | 23,310 | 23,350 | 415 |
| 2024/03/01 | 23,240 | 23,300 | 23,235 | 23,265 | 508 |
| 2024/02/29 | 23,305 | 23,305 | 23,135 | 23,175 | 152 |
| 2024/02/28 | 23,250 | 23,250 | 23,200 | 23,250 | 326 |
| 2024/02/27 | 23,260 | 23,260 | 23,215 | 23,250 | 860 |
| 2024/02/26 | 23,230 | 23,300 | 23,230 | 23,300 | 303 |
| 2024/02/22 | 23,165 | 23,200 | 23,140 | 23,140 | 321 |
| 2024/02/21 | 23,200 | 23,200 | 23,150 | 23,190 | 308 |
| 2024/02/20 | 23,135 | 23,185 | 23,135 | 23,170 | 730 |
| 2024/02/19 | 23,165 | 23,165 | 23,120 | 23,135 | 461 |
| 2024/02/16 | 23,200 | 23,245 | 23,190 | 23,200 | 381 |
| 2024/02/15 | 23,195 | 23,280 | 23,195 | 23,270 | 1,104 |
| 2024/02/14 | 23,150 | 23,190 | 23,140 | 23,190 | 386 |
| 2024/02/13 | 23,240 | 23,250 | 23,195 | 23,250 | 4,384 |
| 2024/02/09 | 23,255 | 23,280 | 23,215 | 23,255 | 2,193 |
| 2024/02/08 | 23,230 | 23,250 | 23,125 | 23,250 | 565 |
| 2024/02/07 | 23,150 | 23,165 | 23,110 | 23,165 | 1,122 |
| 2024/02/06 | 23,155 | 23,190 | 23,140 | 23,165 | 2,039 |
| 2024/02/05 | 23,270 | 23,280 | 23,240 | 23,240 | 3,762 |
| 2024/02/02 | 23,300 | 23,300 | 23,220 | 23,275 | 1,568 |
| 2024/02/01 | 23,240 | 23,270 | 23,185 | 23,240 | 1,307 |
| 2024/01/31 | 23,185 | 23,240 | 23,130 | 23,240 | 302 |
| 2024/01/30 | 23,115 | 23,125 | 23,065 | 23,105 | 24,733 |
| 2024/01/29 | 23,105 | 23,140 | 23,095 | 23,095 | 1,285 |
| 2024/01/26 | 23,005 | 23,115 | 23,005 | 23,115 | 249 |
| 2024/01/25 | 22,950 | 23,005 | 22,925 | 23,005 | 343 |
| 2024/01/24 | 23,110 | 23,115 | 23,055 | 23,090 | 24,335 |
| 2024/01/23 | 23,070 | 23,165 | 23,070 | 23,115 | 980 |
| 2024/01/22 | 23,090 | 23,120 | 23,065 | 23,100 | 90,362 |
| 2024/01/19 | 23,175 | 23,175 | 22,995 | 23,120 | 414 |
| 2024/01/18 | 23,105 | 23,150 | 23,105 | 23,135 | 120,783 |
| 2024/01/17 | 22,980 | 23,130 | 22,980 | 23,130 | 925 |
| 2024/01/16 | 22,990 | 23,005 | 22,915 | 22,980 | 1,461 |
| 2024/01/15 | 22,900 | 22,940 | 22,860 | 22,940 | 544 |
| 2024/01/12 | 22,860 | 22,880 | 22,820 | 22,860 | 604 |
| 2024/01/11 | 22,695 | 22,850 | 22,695 | 22,820 | 697 |
| 2024/01/10 | 22,585 | 22,730 | 22,585 | 22,710 | 450 |
| 2024/01/09 | 22,655 | 22,655 | 22,495 | 22,565 | 5,850 |
| 2024/01/05 | 23,060 | 23,120 | 23,060 | 23,100 | 1,026 |
| 2024/01/04 | 22,970 | 23,075 | 22,915 | 23,075 | 3,421 |