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
2025/06/13 22,450 22,545 22,390 22,525 1,546
2025/06/12 22,475 22,475 22,395 22,395 1,174
2025/06/11 22,475 22,500 22,445 22,470 73
2025/06/10 22,390 22,520 22,380 22,395 2,696
2025/06/09 22,410 22,410 22,325 22,325 97
2025/06/06 22,370 22,425 22,370 22,415 196
2025/06/05 22,325 22,325 22,275 22,290 406
2025/06/04 22,310 22,385 22,310 22,350 271
2025/06/03 22,125 22,370 22,125 22,240 389
2025/06/02 22,370 22,385 22,295 22,385 219
2025/05/30 22,360 22,380 22,250 22,365 438
2025/05/29 22,440 22,535 22,430 22,430 756
2025/05/28 22,360 22,440 22,285 22,440 469
2025/05/27 22,000 22,170 21,965 22,165 220
2025/05/26 22,060 22,060 21,910 21,965 483
2025/05/23 22,085 22,195 22,085 22,135 173
2025/05/22 22,035 22,035 21,950 22,000 826
2025/05/21 22,320 22,320 22,130 22,130 364
2025/05/20 22,440 22,500 22,325 22,375 229
2025/05/19 22,390 22,440 22,360 22,360 465
2025/05/16 22,515 22,520 22,445 22,510 22,284
2025/05/15 22,520 22,535 22,395 22,480 4,584
2025/05/14 22,735 22,780 22,665 22,700 405
2025/05/13 22,720 22,880 22,720 22,820 3,597
2025/05/12 22,585 22,660 22,510 22,510 195
2025/05/09 22,670 22,690 22,600 22,600 1,122
2025/05/08 22,450 22,510 22,430 22,500 240
2025/05/07 22,405 22,405 22,255 22,300 3,170
2025/05/02 22,825 22,880 22,730 22,735 405
2025/05/01 22,510 22,680 22,475 22,680 276
2025/04/30 22,520 22,520 22,395 22,440 245
2025/04/28 22,500 22,500 22,400 22,485 1,022
2025/04/25 22,260 22,400 22,225 22,400 763
2025/04/24 22,075 22,200 22,075 22,120 2,529
2025/04/23 21,860 22,110 21,860 21,965 425
2025/04/22 21,985 21,985 21,590 21,815 10,587
2025/04/21 22,085 22,085 21,805 21,890 5,291
2025/04/18 22,265 22,270 22,120 22,120 106
2025/04/17 22,175 22,240 22,140 22,200 185
2025/04/16 22,175 22,215 22,140 22,140 603
2025/04/15 22,170 22,240 22,095 22,095 426
2025/04/14 22,190 22,190 21,840 22,005 3,481
2025/04/11 22,005 22,300 21,955 22,190 16,147
2025/04/10 22,980 22,980 22,755 22,800 3,650
2025/04/09 23,005 23,005 22,250 22,420 3,054
2025/04/08 23,265 23,265 23,050 23,165 483
2025/04/07 23,180 23,500 23,180 23,265 4,386
2025/04/04 23,300 23,300 23,115 23,190 3,501
2025/04/03 23,495 23,495 23,225 23,260 379
2025/04/02 23,500 23,500 23,390 23,460 475
2025/04/01 23,500 23,500 23,365 23,430 1,442
2025/03/31 23,325 23,395 23,235 23,280 356
2025/03/28 23,210 23,350 23,210 23,330 986
2025/03/27 23,345 23,345 23,185 23,215 191
2025/03/26 23,270 23,280 23,195 23,280 213
2025/03/25 23,350 23,350 23,270 23,270 158
2025/03/24 23,310 23,310 23,220 23,220 189
2025/03/21 23,225 23,250 23,100 23,245 589
2025/03/19 23,155 23,195 23,125 23,195 513
2025/03/18 22,990 23,195 22,990 23,195 683
2025/03/17 23,125 23,140 22,970 23,055 519
2025/03/14 23,000 23,000 22,930 23,000 348
2025/03/13 22,960 23,000 22,880 22,980 655
2025/03/12 22,835 22,965 22,835 22,960 121
2025/03/11 22,855 23,000 22,855 22,960 393
2025/03/10 23,000 23,000 22,775 22,845 577
2025/03/07 22,865 22,985 22,865 22,915 286
2025/03/06 23,100 23,100 22,960 23,100 246
2025/03/05 23,250 23,330 23,230 23,245 579
2025/03/04 23,250 23,485 23,250 23,305 297
2025/03/03 23,485 23,485 23,285 23,350 421
2025/02/28 23,200 23,260 23,160 23,250 1,553
2025/02/27 23,010 23,095 23,010 23,060 264
2025/02/26 22,960 23,130 22,955 23,060 446
2025/02/25 22,995 23,040 22,930 22,960 382
2025/02/21 22,800 22,920 22,730 22,865 308
2025/02/20 23,060 23,060 22,825 22,835 625
2025/02/19 23,120 23,120 22,990 22,990 1,263
2025/02/18 23,145 23,145 23,030 23,095 988
2025/02/17 23,200 23,200 23,035 23,035 867
2025/02/14 23,225 23,225 23,110 23,155 618
2025/02/13 23,255 23,305 23,245 23,245 334
2025/02/12 23,050 23,250 23,050 23,250 1,403
2025/02/10 23,005 23,115 23,005 23,085 518
2025/02/07 23,185 23,185 23,050 23,145 577
2025/02/06 23,410 23,410 23,200 23,295 744
2025/02/05 23,480 23,480 23,240 23,275 640
2025/02/04 23,530 23,530 23,435 23,445 7,810
2025/02/03 23,585 23,620 23,510 23,535 1,832
2025/01/31 23,415 23,450 23,300 23,415 342
2025/01/30 23,520 23,520 23,390 23,415 290
2025/01/29 23,505 23,605 23,505 23,520 2,906
2025/01/28 23,535 23,575 23,430 23,515 472
2025/01/27 23,580 23,580 23,395 23,525 240
2025/01/24 23,505 23,505 23,315 23,385 1,104
2025/01/23 23,565 23,585 23,505 23,585 312
2025/01/22 23,570 23,570 23,400 23,470 520
2025/01/21 23,495 23,525 23,430 23,495 328
2025/01/20 23,590 23,590 23,405 23,445 322
2025/01/17 23,445 23,445 23,320 23,405 268
2025/01/16 23,390 23,435 23,290 23,380 526
2025/01/15 23,480 23,480 23,350 23,385 482
2025/01/14 23,480 23,480 23,345 23,460 1,732
2025/01/10 23,750 23,750 23,625 23,680 505
2025/01/09 23,740 23,985 23,620 23,690 459
2025/01/08 26,240 26,240 24,185 24,185 1,274
2025/01/07 24,325 24,330 24,200 24,240 6,609
2025/01/06 24,265 24,265 24,160 24,240 2,057

このページの先頭へ