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
2026/06/16 12,180 12,200 12,175 12,190 2,336
2026/06/15 12,225 12,230 12,215 12,215 692
2026/06/12 12,190 12,195 12,180 12,185 447
2026/06/11 12,100 12,125 12,095 12,125 640
2026/06/10 12,125 12,140 12,120 12,135 444
2026/06/09 12,100 12,110 12,090 12,110 236
2026/06/08 12,125 12,125 12,085 12,095 430
2026/06/05 12,175 12,195 12,175 12,195 797
2026/06/04 12,165 12,180 12,165 12,180 519
2026/06/03 12,180 12,195 12,170 12,170 527
2026/06/02 12,190 12,225 12,185 12,225 968
2026/06/01 12,205 12,205 12,180 12,195 186
2026/05/29 12,190 12,220 12,190 12,205 1,068
2026/05/28 12,175 12,175 12,130 12,140 951
2026/05/27 12,180 12,190 12,180 12,185 113
2026/05/26 12,165 12,170 12,155 12,155 257
2026/05/25 12,085 12,180 12,085 12,170 1,251
2026/05/22 12,105 12,110 12,090 12,110 5,307
2026/05/21 12,100 12,100 12,080 12,095 615
2026/05/20 12,035 12,040 12,010 12,040 673
2026/05/19 12,095 12,095 12,075 12,080 211
2026/05/18 12,060 12,085 12,050 12,060 1,536
2026/05/15 12,175 12,175 12,125 12,125 2,377
2026/05/14 12,200 12,200 12,190 12,190 301
2026/05/13 12,215 12,215 12,190 12,195 362
2026/05/12 12,240 12,240 12,220 12,220 286
2026/05/11 12,260 12,260 12,240 12,240 493
2026/05/08 12,270 12,270 12,250 12,265 204
2026/05/07 12,275 12,290 12,275 12,290 54,033
2026/05/01 12,250 12,260 12,245 12,245 212
2026/04/30 12,240 12,240 12,205 12,220 740
2026/04/28 12,290 12,320 12,285 12,320 93
2026/04/27 12,310 12,315 12,300 12,300 921
2026/04/24 12,310 12,310 12,290 12,305 38
2026/04/23 12,325 12,325 12,290 12,310 382
2026/04/22 12,345 12,345 12,330 12,345 12,350
2026/04/21 12,370 12,375 12,360 12,365 381
2026/04/20 12,355 12,360 12,350 12,355 804
2026/04/17 12,320 12,325 12,310 12,310 10
2026/04/16 12,345 12,355 12,340 12,340 27,742
2026/04/15 12,330 12,390 12,330 12,390 2,361
2026/04/14 12,310 12,345 12,310 12,330 3,606
2026/04/13 12,310 12,310 12,260 12,310 714
2026/04/10 12,400 12,400 12,315 12,315 1,874
2026/04/09 12,430 12,430 12,310 12,325 32
2026/04/08 12,290 12,375 12,290 12,360 1,291
2026/04/07 12,275 12,275 12,260 12,260 99
2026/04/06 12,275 12,275 12,250 12,265 269
2026/04/03 12,285 12,310 12,285 12,310 978
2026/03/27 12,210 12,210 12,190 12,190 17,490
2026/03/26 12,280 12,280 12,250 12,260 13,419
2026/03/25 12,260 12,285 12,260 12,265 1,123
2026/03/24 12,270 12,285 12,235 12,245 861
2026/03/23 12,230 12,235 12,205 12,215 7,143
2026/03/19 12,345 12,350 12,330 12,350 842
2026/03/18 12,410 12,445 12,405 12,440 444
2026/03/17 12,390 12,390 12,370 12,370 274
2026/03/16 12,355 12,445 12,350 12,445 18,034
2026/03/13 12,370 12,370 12,350 12,365 547
2026/03/12 12,370 12,450 12,365 12,450 15,014
2026/03/11 12,455 12,470 12,450 12,465 283
2026/03/10 12,490 12,530 12,475 12,530 66,046
2026/03/09 12,420 12,510 12,390 12,510 690
2026/03/06 12,465 12,555 12,455 12,555 890
2026/03/05 12,510 12,510 12,475 12,475 444
2026/03/04 12,525 12,545 12,515 12,515 753
2026/03/03 12,575 12,575 12,540 12,550 37,883
2026/03/02 12,635 12,655 12,610 12,625 1,422
2026/02/27 12,580 12,610 12,580 12,610 1,592
2026/02/26 12,555 12,555 12,540 12,545 17,773
2026/02/25 12,560 12,560 12,535 12,560 989
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

このページの先頭へ