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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 12,800 | 12,835 | 12,800 | 12,820 | 765 |
| 2025/04/25 | 12,755 | 12,780 | 12,650 | 12,765 | 862 |
| 2025/04/24 | 12,780 | 12,780 | 12,715 | 12,715 | 435 |
| 2025/04/23 | 12,675 | 12,750 | 12,675 | 12,715 | 129 |
| 2025/04/22 | 12,690 | 12,710 | 12,665 | 12,675 | 1,148 |
| 2025/04/21 | 12,720 | 12,770 | 12,720 | 12,725 | 127 |
| 2025/04/18 | 12,830 | 12,855 | 12,740 | 12,770 | 1,430 |
| 2025/04/17 | 12,750 | 12,800 | 12,745 | 12,765 | 183 |
| 2025/04/16 | 12,705 | 12,760 | 12,705 | 12,750 | 188 |
| 2025/04/15 | 12,730 | 12,760 | 12,710 | 12,730 | 484 |
| 2025/04/14 | 12,545 | 12,650 | 12,545 | 12,625 | 6,511 |
| 2025/04/11 | 12,740 | 12,740 | 12,625 | 12,665 | 1,792 |
| 2025/04/10 | 12,665 | 12,795 | 12,665 | 12,785 | 528 |
| 2025/04/09 | 12,805 | 12,805 | 12,610 | 12,665 | 9,275 |
| 2025/04/08 | 12,925 | 12,925 | 12,840 | 12,905 | 2,088 |
| 2025/04/07 | 13,195 | 13,195 | 13,055 | 13,130 | 4,126 |
| 2025/04/04 | 13,025 | 13,070 | 12,990 | 13,055 | 4,057 |
| 2025/04/03 | 13,000 | 13,000 | 12,955 | 12,990 | 1,683 |
| 2025/04/02 | 12,865 | 12,865 | 12,845 | 12,855 | 499 |
| 2025/04/01 | 12,810 | 12,865 | 12,810 | 12,860 | 6,116 |
| 2025/03/31 | 12,800 | 12,880 | 12,785 | 12,865 | 1,393 |
| 2025/03/28 | 12,715 | 12,730 | 12,705 | 12,725 | 3,641 |
| 2025/03/27 | 12,710 | 12,815 | 12,710 | 12,815 | 335 |
| 2025/03/26 | 12,715 | 12,745 | 12,715 | 12,730 | 550 |
| 2025/03/25 | 12,750 | 12,770 | 12,715 | 12,770 | 624 |
| 2025/03/24 | 12,775 | 12,790 | 12,775 | 12,775 | 273 |
| 2025/03/21 | 12,760 | 12,860 | 12,760 | 12,860 | 2,988 |
| 2025/03/19 | 12,770 | 12,780 | 12,755 | 12,780 | 72 |
| 2025/03/18 | 12,735 | 12,765 | 12,735 | 12,750 | 619 |
| 2025/03/17 | 12,770 | 12,770 | 12,730 | 12,750 | 2,328 |
| 2025/03/14 | 12,810 | 12,810 | 12,760 | 12,765 | 297 |
| 2025/03/13 | 12,795 | 12,815 | 12,740 | 12,810 | 137 |
| 2025/03/12 | 12,800 | 12,800 | 12,780 | 12,790 | 166 |
| 2025/03/11 | 12,805 | 12,895 | 12,805 | 12,850 | 933 |
| 2025/03/10 | 12,805 | 12,805 | 12,760 | 12,775 | 216 |
| 2025/03/07 | 12,745 | 12,810 | 12,745 | 12,805 | 486 |
| 2025/03/06 | 12,780 | 12,780 | 12,710 | 12,745 | 965 |
| 2025/03/05 | 12,880 | 12,930 | 12,785 | 12,815 | 317 |
| 2025/03/04 | 12,815 | 12,920 | 12,815 | 12,870 | 6,637 |
| 2025/03/03 | 12,830 | 12,830 | 12,790 | 12,810 | 444 |
| 2025/02/28 | 12,785 | 12,825 | 12,785 | 12,820 | 1,411 |
| 2025/02/27 | 12,780 | 12,785 | 12,755 | 12,760 | 1,483 |
| 2025/02/26 | 12,740 | 12,770 | 12,725 | 12,730 | 13,547 |
| 2025/02/25 | 12,625 | 12,685 | 12,625 | 12,680 | 1,393 |
| 2025/02/21 | 12,550 | 12,595 | 12,550 | 12,575 | 449 |
| 2025/02/20 | 12,550 | 12,575 | 12,535 | 12,575 | 418 |
| 2025/02/19 | 12,550 | 12,570 | 12,530 | 12,570 | 3,594 |
| 2025/02/18 | 12,580 | 12,590 | 12,555 | 12,565 | 407 |
| 2025/02/17 | 12,565 | 12,590 | 12,565 | 12,580 | 408 |
| 2025/02/14 | 12,520 | 12,550 | 12,520 | 12,545 | 443 |
| 2025/02/13 | 12,495 | 12,495 | 12,465 | 12,465 | 411 |
| 2025/02/12 | 12,560 | 12,560 | 12,520 | 12,520 | 2,264 |
| 2025/02/10 | 12,620 | 12,620 | 12,580 | 12,590 | 241 |
| 2025/02/07 | 12,595 | 12,640 | 12,595 | 12,630 | 759 |
| 2025/02/06 | 12,650 | 12,660 | 12,635 | 12,650 | 1,597 |
| 2025/02/05 | 12,535 | 12,595 | 12,535 | 12,570 | 591 |
| 2025/02/04 | 12,545 | 12,545 | 12,515 | 12,545 | 10,485 |
| 2025/02/03 | 12,535 | 12,570 | 12,520 | 12,560 | 622 |
| 2025/01/31 | 12,555 | 12,555 | 12,535 | 12,535 | 513 |
| 2025/01/30 | 12,560 | 12,560 | 12,540 | 12,555 | 340 |
| 2025/01/29 | 12,530 | 12,580 | 12,520 | 12,575 | 671 |
| 2025/01/28 | 12,555 | 12,555 | 12,525 | 12,530 | 363 |
| 2025/01/27 | 12,465 | 12,510 | 12,465 | 12,505 | 429 |
| 2025/01/24 | 12,475 | 12,495 | 12,445 | 12,465 | 432 |
| 2025/01/23 | 12,495 | 12,495 | 12,470 | 12,475 | 796 |
| 2025/01/22 | 12,515 | 12,520 | 12,485 | 12,520 | 399 |
| 2025/01/21 | 12,490 | 12,550 | 12,485 | 12,545 | 740 |
| 2025/01/20 | 12,475 | 12,490 | 12,460 | 12,460 | 265 |
| 2025/01/17 | 12,480 | 12,480 | 12,465 | 12,480 | 878 |
| 2025/01/16 | 12,425 | 12,445 | 12,425 | 12,445 | 2,496 |
| 2025/01/15 | 12,325 | 12,380 | 12,315 | 12,320 | 12,044 |
| 2025/01/14 | 12,335 | 12,345 | 12,320 | 12,335 | 33,434 |
| 2025/01/10 | 12,445 | 12,530 | 12,405 | 12,405 | 4,412 |
| 2025/01/09 | 12,440 | 12,670 | 12,420 | 12,450 | 5,780 |
| 2025/01/08 | 12,660 | 12,695 | 12,625 | 12,625 | 3,254 |
| 2025/01/07 | 12,680 | 12,700 | 12,665 | 12,695 | 1,757 |
| 2025/01/06 | 12,695 | 12,710 | 12,665 | 12,695 | 1,145 |
| 2024/12/30 | 12,720 | 12,720 | 12,665 | 12,700 | 1,976 |
| 2024/12/27 | 12,685 | 12,725 | 12,685 | 12,725 | 1,286 |
| 2024/12/26 | 12,700 | 12,710 | 12,675 | 12,700 | 10,831 |
| 2024/12/25 | 12,685 | 12,720 | 12,685 | 12,700 | 4,105 |
| 2024/12/24 | 12,700 | 12,730 | 12,700 | 12,720 | 15,493 |
| 2024/12/23 | 12,755 | 12,770 | 12,750 | 12,760 | 10,946 |
| 2024/12/20 | 12,740 | 12,750 | 12,725 | 12,730 | 11,503 |
| 2024/12/19 | 12,805 | 13,020 | 12,755 | 12,760 | 11,040 |
| 2024/12/18 | 12,935 | 12,935 | 12,885 | 12,915 | 4,952 |
| 2024/12/17 | 12,890 | 12,915 | 12,890 | 12,915 | 6,519 |
| 2024/12/16 | 12,885 | 12,920 | 12,885 | 12,900 | 5,105 |
| 2024/12/13 | 12,940 | 12,990 | 12,940 | 12,980 | 848 |
| 2024/12/12 | 13,030 | 13,030 | 12,995 | 12,995 | 812 |
| 2024/12/11 | 13,040 | 13,050 | 13,040 | 13,045 | 1,843 |
| 2024/12/10 | 13,095 | 13,105 | 13,075 | 13,105 | 1,271 |
| 2024/12/09 | 13,135 | 13,135 | 13,115 | 13,130 | 551 |
| 2024/12/06 | 13,075 | 13,105 | 13,075 | 13,105 | 1,201 |
| 2024/12/05 | 13,095 | 13,095 | 13,060 | 13,075 | 1,057 |
| 2024/12/04 | 13,075 | 13,075 | 13,035 | 13,055 | 1,282 |
| 2024/12/03 | 13,085 | 13,090 | 13,050 | 13,075 | 839 |
| 2024/12/02 | 13,055 | 13,090 | 13,050 | 13,050 | 951 |
| 2024/11/29 | 13,035 | 13,055 | 13,035 | 13,055 | 875 |
| 2024/11/28 | 13,040 | 13,040 | 13,000 | 13,040 | 321 |
| 2024/11/27 | 13,015 | 13,015 | 12,975 | 13,005 | 1,287 |
| 2024/11/26 | 12,985 | 13,010 | 12,980 | 13,010 | 1,429 |
| 2024/11/25 | 12,905 | 12,960 | 12,905 | 12,960 | 652 |
| 2024/11/22 | 12,920 | 12,920 | 12,865 | 12,885 | 739 |
| 2024/11/21 | 12,895 | 12,900 | 12,885 | 12,900 | 197 |
| 2024/11/20 | 12,900 | 12,905 | 12,880 | 12,890 | 600 |
| 2024/11/19 | 12,870 | 12,895 | 12,870 | 12,895 | 543 |
| 2024/11/18 | 12,830 | 12,875 | 12,830 | 12,875 | 1,121 |
| 2024/11/15 | 12,820 | 12,845 | 12,820 | 12,840 | 1,577 |
| 2024/11/14 | 12,785 | 12,840 | 12,785 | 12,835 | 3,727 |
| 2024/11/13 | 12,850 | 12,875 | 12,835 | 12,855 | 2,947 |
| 2024/11/12 | 12,935 | 12,975 | 12,935 | 12,950 | 872 |
| 2024/11/11 | 12,950 | 12,955 | 12,935 | 12,940 | 1,833 |
| 2024/11/08 | 12,950 | 12,965 | 12,935 | 12,965 | 1,278 |
| 2024/11/07 | 12,860 | 12,890 | 12,860 | 12,885 | 4,780 |
| 2024/11/06 | 13,080 | 13,080 | 12,830 | 12,880 | 19,529 |
| 2024/11/05 | 13,085 | 13,095 | 12,995 | 13,095 | 1,959 |
| 2024/11/01 | 13,030 | 13,035 | 13,005 | 13,035 | 1,615 |
| 2024/10/31 | 13,035 | 13,035 | 13,000 | 13,035 | 3,603 |
| 2024/10/30 | 13,000 | 13,100 | 13,000 | 13,065 | 874 |
| 2024/10/29 | 13,055 | 13,055 | 13,035 | 13,045 | 404 |
| 2024/10/28 | 13,055 | 13,070 | 13,030 | 13,040 | 2,692 |
| 2024/10/25 | 13,115 | 13,140 | 13,100 | 13,140 | 11,995 |
| 2024/10/24 | 13,105 | 13,105 | 13,065 | 13,105 | 1,005 |
| 2024/10/23 | 13,120 | 13,120 | 13,090 | 13,095 | 1,647 |
| 2024/10/22 | 13,185 | 13,185 | 13,115 | 13,120 | 6,447 |
| 2024/10/21 | 13,300 | 13,300 | 13,225 | 13,250 | 2,757 |
| 2024/10/18 | 13,255 | 13,255 | 13,230 | 13,240 | 4,000 |
| 2024/10/17 | 13,320 | 13,325 | 13,275 | 13,285 | 9,719 |
| 2024/10/16 | 13,315 | 13,320 | 13,275 | 13,280 | 10,955 |
| 2024/10/15 | 13,265 | 13,325 | 13,215 | 13,220 | 1,572 |
| 2024/10/11 | 13,230 | 13,360 | 13,200 | 13,265 | 3,999 |
| 2024/10/10 | 13,295 | 13,295 | 13,250 | 13,255 | 993 |
| 2024/10/09 | 13,315 | 13,320 | 13,300 | 13,305 | 1,956 |
| 2024/10/08 | 13,265 | 13,330 | 13,265 | 13,330 | 1,317 |
| 2024/10/07 | 13,360 | 13,360 | 13,260 | 13,350 | 7,691 |
| 2024/10/04 | 13,500 | 13,515 | 13,485 | 13,490 | 2,499 |
| 2024/10/03 | 13,555 | 13,560 | 13,535 | 13,545 | 3,644 |
| 2024/10/02 | 13,610 | 13,615 | 13,590 | 13,610 | 573 |
| 2024/10/01 | 13,600 | 13,600 | 13,555 | 13,575 | 1,043 |
| 2024/09/30 | 13,575 | 13,605 | 13,575 | 13,600 | 731 |
| 2024/09/27 | 13,510 | 13,555 | 13,510 | 13,555 | 22,776 |
| 2024/09/26 | 13,570 | 13,575 | 13,550 | 13,550 | 1,341 |
| 2024/09/25 | 13,575 | 13,620 | 13,575 | 13,600 | 1,078 |
| 2024/09/24 | 13,590 | 13,605 | 13,585 | 13,600 | 7,793 |
| 2024/09/20 | 13,590 | 13,655 | 13,590 | 13,630 | 1,823 |
| 2024/09/19 | 13,650 | 13,650 | 13,605 | 13,610 | 6,789 |
| 2024/09/18 | 13,715 | 13,715 | 13,685 | 13,700 | 3,358 |
| 2024/09/17 | 13,710 | 13,720 | 13,705 | 13,715 | 5,334 |
| 2024/09/13 | 13,675 | 13,705 | 13,675 | 13,705 | 3,307 |
| 2024/09/12 | 13,665 | 13,695 | 13,665 | 13,685 | 3,869 |
| 2024/09/11 | 13,700 | 13,735 | 13,690 | 13,720 | 4,581 |
| 2024/09/10 | 13,640 | 13,650 | 13,620 | 13,645 | 3,328 |
| 2024/09/09 | 13,655 | 13,655 | 13,580 | 13,615 | 1,600 |
| 2024/09/06 | 13,620 | 13,640 | 13,605 | 13,640 | 1,364 |
| 2024/09/05 | 13,580 | 13,600 | 13,565 | 13,585 | 4,327 |
| 2024/09/04 | 13,475 | 13,530 | 13,475 | 13,520 | 1,295 |
| 2024/09/03 | 13,450 | 13,460 | 13,435 | 13,440 | 48,945 |
| 2024/09/02 | 13,470 | 13,470 | 13,435 | 13,445 | 1,932 |
| 2024/08/30 | 13,520 | 13,520 | 13,475 | 13,480 | 851 |
| 2024/08/29 | 13,530 | 13,530 | 13,500 | 13,520 | 879 |
| 2024/08/28 | 13,550 | 13,550 | 13,505 | 13,530 | 725 |
| 2024/08/27 | 13,550 | 13,550 | 13,515 | 13,530 | 891 |
| 2024/08/26 | 13,515 | 13,570 | 13,515 | 13,550 | 7,563 |
| 2024/08/23 | 13,530 | 13,530 | 13,490 | 13,495 | 2,136 |
| 2024/08/22 | 13,535 | 13,550 | 13,525 | 13,550 | 383 |
| 2024/08/21 | 13,555 | 13,585 | 13,525 | 13,525 | 2,606 |
| 2024/08/20 | 13,490 | 13,490 | 13,460 | 13,460 | 619 |
| 2024/08/19 | 13,450 | 13,485 | 13,440 | 13,470 | 2,068 |