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有)(1487)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有)(1487)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
2026/02/24 12,540 12,560 12,540 12,560 3,849
2026/02/20 12,460 12,530 12,460 12,510 508
2026/02/19 12,505 12,505 12,490 12,500 1,061
2026/02/18 12,530 12,540 12,515 12,520 599
2026/02/17 12,550 12,575 12,535 12,575 1,410
2026/02/16 12,530 12,550 12,530 12,530 2,932
2026/02/13 12,415 12,500 12,415 12,500 4,663
2026/02/12 12,435 12,435 12,415 12,415 29,640
2026/02/10 12,440 12,440 12,400 12,430 28,903
2026/02/09 12,400 12,400 12,360 12,360 27,902
2026/02/06 12,400 12,430 12,400 12,410 753
2026/02/05 12,340 12,355 12,325 12,350 522
2026/02/04 12,335 12,340 12,325 12,335 324
2026/02/03 12,325 12,345 12,315 12,315 696
2026/02/02 12,355 12,390 12,345 12,390 1,431
2026/01/30 12,355 12,365 12,335 12,335 467
2026/01/29 12,355 12,355 12,330 12,330 792
2026/01/28 12,355 12,370 12,350 12,360 712
2026/01/27 12,370 12,385 12,365 12,385 517
2026/01/26 12,365 12,385 12,365 12,385 1,042
2026/01/23 12,350 12,365 12,340 12,365 506
2026/01/22 12,360 12,360 12,335 12,335 319
2026/01/21 12,345 12,345 12,315 12,320 426
2026/01/20 12,375 12,375 12,330 12,345 489
2026/01/19 12,415 12,415 12,355 12,355 1,134
2026/01/16 12,425 12,430 12,420 12,420 155
2026/01/15 12,445 12,455 12,435 12,435 647
2026/01/14 12,410 12,425 12,405 12,415 1,495
2026/01/13 12,415 12,420 12,400 12,405 6,015
2026/01/09 12,445 12,445 12,415 12,415 1,461
2026/01/08 12,515 12,515 12,425 12,450 2,230
2026/01/07 12,710 12,720 12,705 12,720 6,463
2026/01/06 12,700 12,720 12,695 12,720 99,565
2026/01/05 12,700 12,710 12,690 12,695 1,727
2025/12/30 12,715 12,760 12,715 12,755 6,067
2025/12/29 12,710 12,735 12,710 12,730 1,089
2025/12/26 12,720 12,720 12,705 12,715 1,291
2025/12/25 12,680 12,735 12,680 12,720 519
2025/12/24 12,700 12,710 12,695 12,695 30,874
2025/12/23 12,710 12,725 12,700 12,725 324
2025/12/22 12,720 12,720 12,700 12,715 1,824
2025/12/19 12,745 12,745 12,735 12,735 836
2025/12/18 12,730 12,735 12,720 12,730 1,208
2025/12/17 12,725 12,725 12,695 12,720 2,926
2025/12/16 12,710 12,720 12,705 12,720 3,065
2025/12/15 12,705 12,705 12,690 12,690 7,002
2025/12/12 12,720 12,720 12,710 12,710 8,106
2025/12/11 12,720 12,745 12,715 12,725 651
2025/12/10 12,705 12,705 12,665 12,665 36,259
2025/12/09 12,710 12,715 12,695 12,715 1,294
2025/12/08 12,735 12,740 12,725 12,725 8,063
2025/12/05 12,750 12,780 12,750 12,755 2,056
2025/12/04 12,805 12,805 12,785 12,790 118
2025/12/03 12,785 12,800 12,780 12,800 8,444
2025/12/02 12,770 12,785 12,770 12,785 766
2025/12/01 12,835 12,835 12,815 12,815 1,167
2025/11/28 12,855 12,895 12,840 12,845 155
2025/11/27 12,865 12,870 12,850 12,855 881
2025/11/26 12,830 12,860 12,830 12,855 3,005
2025/11/25 12,825 12,830 12,815 12,825 4,878
2025/11/21 12,770 12,780 12,755 12,765 7,827
2025/11/20 12,715 12,730 12,710 12,720 517
2025/11/19 12,750 12,760 12,745 12,755 311
2025/11/18 12,730 12,750 12,720 12,750 310
2025/11/17 12,710 12,725 12,705 12,725 887
2025/11/14 12,730 12,755 12,730 12,750 6,218
2025/11/13 12,765 12,780 12,750 12,750 855
2025/11/12 12,780 12,780 12,760 12,765 12,362
2025/11/11 12,730 12,740 12,725 12,740 485
2025/11/10 12,730 12,730 12,710 12,715 348
2025/11/07 12,760 12,760 12,745 12,755 1,707
2025/11/06 12,700 12,710 12,695 12,710 4,197
2025/11/05 12,745 12,785 12,745 12,775 12,250
2025/11/04 12,745 12,755 12,725 12,755 10,310
2025/10/31 12,760 12,760 12,735 12,750 39,319
2025/10/30 12,790 12,790 12,745 12,770 7,425
2025/10/29 12,855 12,860 12,845 12,860 3,315
2025/10/28 12,840 12,860 12,840 12,840 527
2025/10/27 12,830 12,830 12,800 12,810 39,815
2025/10/24 12,835 12,840 12,835 12,840 42,997
2025/10/23 12,875 12,885 12,865 12,865 406
2025/10/22 12,870 12,890 12,860 12,865 4,500
2025/10/21 12,845 12,860 12,840 12,860 626
2025/10/20 12,825 12,835 12,805 12,815 2,151
2025/10/17 12,850 12,900 12,850 12,900 934
2025/10/16 12,815 12,820 12,800 12,815 1,132
2025/10/15 12,815 12,835 12,815 12,835 393
2025/10/14 12,780 12,810 12,765 12,810 992
2025/10/10 12,720 12,720 12,670 12,670 336
2025/10/09 12,740 12,740 12,700 12,720 332
2025/10/08 12,705 12,735 12,705 12,725 526
2025/10/07 12,700 12,710 12,675 12,705 30,008
2025/10/06 12,710 12,710 12,685 12,700 26,407
2025/10/03 12,765 12,765 12,735 12,745 1,281
2025/10/02 12,755 12,755 12,735 12,745 525
2025/10/01 12,715 12,715 12,690 12,695 357
2025/09/30 12,700 12,715 12,695 12,715 111
2025/09/29 12,680 12,690 12,680 12,690 111
2025/09/26 12,695 12,695 12,665 12,680 6,055
2025/09/25 12,720 12,725 12,695 12,695 279
2025/09/24 12,760 12,760 12,745 12,745 190
2025/09/22 12,710 12,740 12,710 12,740 779
2025/09/19 12,750 12,755 12,725 12,725 570
2025/09/18 12,765 12,800 12,765 12,780 1,349
2025/09/17 12,825 12,830 12,805 12,820 1,459
2025/09/16 12,810 12,820 12,800 12,815 411
2025/09/12 12,810 12,820 12,805 12,810 204
2025/09/11 12,810 12,810 12,790 12,790 177
2025/09/10 12,780 12,780 12,750 12,750 931
2025/09/09 12,800 12,815 12,800 12,800 461
2025/09/08 12,760 12,775 12,760 12,760 777
2025/09/05 12,715 12,730 12,710 12,730 538
2025/09/04 12,660 12,670 12,655 12,670 199
2025/09/03 12,630 12,630 12,600 12,610 403
2025/09/02 12,645 12,645 12,615 12,625 1,196
2025/09/01 12,645 12,650 12,630 12,630 354
2025/08/29 12,660 12,680 12,655 12,660 579
2025/08/28 12,640 12,650 12,635 12,650 163
2025/08/27 12,620 12,620 12,600 12,615 160
2025/08/26 12,610 12,620 12,575 12,575 411
2025/08/25 12,610 12,615 12,595 12,595 1,361
2025/08/22 12,560 12,570 12,550 12,555 415
2025/08/21 12,595 12,595 12,585 12,585 92
2025/08/20 12,575 12,580 12,565 12,575 235
2025/08/19 12,555 12,560 12,545 12,550 653
2025/08/18 12,570 12,575 12,560 12,570 627
2025/08/15 12,590 12,605 12,575 12,595 399
2025/08/14 12,640 12,650 12,630 12,645 1,844
2025/08/13 12,585 12,600 12,575 12,585 677
2025/08/12 12,580 12,595 12,570 12,585 337
2025/08/08 12,625 12,625 12,605 12,615 326
2025/08/07 12,635 12,635 12,620 12,625 315
2025/08/06 12,620 12,625 12,615 12,625 858
2025/08/05 12,660 12,680 12,645 12,650 1,578
2025/08/04 12,635 12,640 12,600 12,600 32,498
2025/08/01 12,480 12,495 12,470 12,490 155
2025/07/31 12,500 12,515 12,480 12,495 1,080
2025/07/30 12,495 12,545 12,495 12,530 440
2025/07/29 12,465 12,465 12,450 12,455 123
2025/07/28 12,460 12,475 12,460 12,465 1,535
2025/07/25 12,470 12,480 12,470 12,470 202
2025/07/24 12,495 12,495 12,465 12,465 225
2025/07/23 12,515 12,515 12,490 12,500 214
2025/07/22 12,495 12,495 12,475 12,485 338
2025/07/18 12,435 12,445 12,425 12,430 2,251
2025/07/17 12,405 12,410 12,400 12,410 1,129
2025/07/16 12,395 12,405 12,385 12,405 1,819
2025/07/15 12,455 12,455 12,435 12,440 1,136
2025/07/14 12,520 12,520 12,440 12,510 1,147
2025/07/11 12,515 12,545 12,480 12,545 727
2025/07/10 12,535 12,535 12,510 12,525 894
2025/07/09 12,475 12,475 12,445 12,450 2,893
2025/07/08 12,750 12,760 12,720 12,730 17,267
2025/07/07 12,800 12,810 12,780 12,785 5,737
2025/07/04 12,805 12,810 12,785 12,800 1,398
2025/07/03 12,845 12,860 12,840 12,860 153
2025/07/02 12,845 12,875 12,845 12,865 2,021
2025/07/01 12,885 12,905 12,880 12,890 12,402
2025/06/30 12,880 12,880 12,830 12,845 447
2025/06/27 12,860 12,875 12,850 12,850 375
2025/06/26 12,825 12,845 12,825 12,845 780
2025/06/25 12,810 12,830 12,810 12,825 799
2025/06/24 12,755 12,800 12,755 12,800 167
2025/06/23 12,755 12,755 12,715 12,725 242
2025/06/20 12,730 12,750 12,715 12,735 315
2025/06/19 12,735 12,735 12,710 12,710 117
2025/06/18 12,710 12,725 12,695 12,700 1,528
2025/06/17 12,670 12,705 12,670 12,705 963
2025/06/16 12,710 12,710 12,680 12,680 515
2025/06/13 12,760 12,785 12,755 12,770 569
2025/06/12 12,710 12,720 12,695 12,715 271
2025/06/11 12,660 12,660 12,640 12,640 126
2025/06/10 12,620 12,660 12,620 12,660 49
2025/06/09 12,650 12,650 12,610 12,610 3,801
2025/06/06 12,735 12,735 12,720 12,730 1,069
2025/06/05 12,735 12,750 12,730 12,730 531
2025/06/04 12,670 12,685 12,660 12,660 205
2025/06/03 12,685 12,700 12,680 12,700 116
2025/06/02 12,705 12,705 12,685 12,685 362
2025/05/30 12,705 12,705 12,675 12,680 347
2025/05/29 12,650 12,650 12,600 12,600 2,173
2025/05/28 12,680 12,680 12,645 12,650 8,550
2025/05/27 12,600 12,645 12,600 12,645 314
2025/05/26 12,585 12,595 12,575 12,575 160
2025/05/23 12,570 12,610 12,570 12,585 665
2025/05/22 12,530 12,560 12,530 12,540 837
2025/05/21 12,650 12,650 12,600 12,600 37
2025/05/20 12,660 12,675 12,650 12,660 251
2025/05/19 12,620 12,645 12,600 12,605 24,149
2025/05/16 12,660 12,710 12,655 12,710 333
2025/05/15 12,600 12,600 12,550 12,550 2,817
2025/05/14 12,635 12,640 12,610 12,625 1,119
2025/05/13 12,670 12,710 12,630 12,710 447
2025/05/12 12,730 12,730 12,680 12,680 498
2025/05/09 12,740 12,805 12,710 12,710 4,413
2025/05/08 12,805 12,815 12,785 12,785 4,692
2025/05/07 12,755 12,795 12,755 12,780 42,128
2025/05/02 12,860 12,870 12,825 12,855 1,511
2025/05/01 12,900 12,905 12,880 12,885 5,581
2025/04/30 12,865 12,910 12,865 12,880 5,089

このページの先頭へ