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
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
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

このページの先頭へ