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
2024/03/28 13,445 13,445 13,400 13,420 663
2024/03/27 13,390 13,400 13,375 13,400 310
2024/03/26 13,395 13,400 13,375 13,375 3,517
2024/03/25 13,410 13,435 13,405 13,405 82,818
2024/03/22 13,370 13,405 13,355 13,405 6,702
2024/03/21 13,375 13,375 13,345 13,350 1,863
2024/03/19 13,315 13,330 13,285 13,330 4,823
2024/03/18 13,370 13,370 13,295 13,335 3,085
2024/03/15 13,340 13,360 13,325 13,360 3,082
2024/03/14 13,445 13,445 13,410 13,430 2,397
2024/03/13 13,520 13,520 13,405 13,480 2,426
2024/03/12 13,550 13,550 13,515 13,515 683
2024/03/11 13,550 13,565 13,535 13,565 3,155
2024/03/08 13,520 13,570 13,520 13,570 3,325
2024/03/07 13,505 13,520 13,505 13,515 1,912
2024/03/06 13,465 13,480 13,450 13,480 1,318
2024/03/05 13,400 13,430 13,390 13,430 728
2024/03/04 13,420 13,435 13,420 13,420 1,311
2024/03/01 13,365 13,385 13,350 13,370 1,879
2024/02/29 13,350 13,360 13,340 13,360 878
2024/02/28 13,300 13,365 13,300 13,340 2,675
2024/02/27 13,350 13,365 13,335 13,365 2,086
2024/02/26 13,340 13,400 13,340 13,395 3,048
2024/02/22 13,300 13,335 13,300 13,335 4,840
2024/02/21 13,370 13,380 13,345 13,380 30,531
2024/02/20 13,325 13,340 13,305 13,320 3,876
2024/02/19 13,385 13,385 13,335 13,350 1,143
2024/02/16 13,440 13,445 13,370 13,370 6,199
2024/02/15 13,350 13,415 13,350 13,410 1,662
2024/02/14 13,325 13,355 13,305 13,350 4,560
2024/02/13 13,485 13,485 13,460 13,470 4,850
2024/02/09 13,500 13,520 13,490 13,505 3,004
2024/02/08 13,565 13,565 13,550 13,565 736
2024/02/07 13,560 13,600 13,555 13,600 1,700
2024/02/06 13,535 13,565 13,520 13,555 7,225
2024/02/05 13,635 13,635 13,570 13,605 5,307
2024/02/02 13,805 13,810 13,775 13,805 4,395
2024/02/01 13,710 13,750 13,710 13,750 4,841
2024/01/31 13,645 13,675 13,630 13,675 5,185
2024/01/30 13,585 13,640 13,585 13,635 2,105
2024/01/29 13,545 13,555 13,535 13,555 2,261
2024/01/26 13,550 13,590 13,550 13,585 22,475
2024/01/25 13,510 13,540 13,495 13,525 1,572
2024/01/24 13,565 13,570 13,535 13,570 2,324
2024/01/23 13,600 13,620 13,575 13,620 776
2024/01/22 13,525 13,575 13,525 13,575 2,995
2024/01/19 13,570 13,590 13,505 13,515 92,341
2024/01/18 13,600 13,610 13,580 13,590 1,920
2024/01/17 13,670 13,670 13,615 13,635 2,868
2024/01/16 13,750 13,750 13,680 13,705 2,431
2024/01/15 13,755 13,760 13,725 13,755 1,578
2024/01/12 13,740 13,740 13,705 13,720 9,907
2024/01/11 13,675 13,680 13,630 13,680 32,237
2024/01/10 13,700 13,700 13,660 13,660 34,914
2024/01/09 13,700 13,745 13,600 13,690 19,384
2024/01/05 13,850 13,915 13,820 13,900 24,357
2024/01/04 13,980 13,980 13,895 13,915 15,782
2023/12/29 13,985 14,000 13,980 13,995 3,331
2023/12/28 14,015 14,045 14,015 14,045 1,315
2023/12/27 13,955 13,970 13,940 13,960 1,969
2023/12/26 13,970 13,970 13,945 13,950 748
2023/12/25 13,975 14,100 13,945 13,970 5,522
2023/12/22 13,985 13,985 13,935 13,970 2,628
2023/12/21 13,985 14,005 13,970 13,985 2,642
2023/12/20 13,905 13,945 13,905 13,945 1,436
2023/12/19 13,930 13,930 13,900 13,910 26,650
2023/12/18 13,945 13,945 13,905 13,945 68,473
2023/12/15 13,965 13,965 13,890 13,915 3,768
2023/12/14 13,870 13,975 13,840 13,925 50,533
2023/12/13 13,665 13,675 13,650 13,665 541
2023/12/12 13,615 13,660 13,615 13,660 1,230
2023/12/11 13,665 13,665 13,600 13,615 3,576
2023/12/08 13,685 13,715 13,685 13,710 41,919
2023/12/07 13,750 13,750 13,680 13,710 93,477
2023/12/06 13,690 13,705 13,670 13,680 2,737
2023/12/05 13,570 13,635 13,550 13,615 16,470
2023/12/04 13,740 13,750 13,605 13,615 9,537
2023/12/01 13,565 13,570 13,525 13,560 14,299
2023/11/30 13,655 13,660 13,585 13,590 3,043
2023/11/29 13,505 13,600 13,505 13,600 3,491
2023/11/28 13,490 13,490 13,365 13,475 4,163
2023/11/27 13,395 13,420 13,360 13,385 2,398
2023/11/24 13,405 13,425 13,395 13,405 5,695
2023/11/22 13,525 13,525 13,450 13,465 8,213
2023/11/21 13,480 13,500 13,455 13,485 3,319
2023/11/20 13,500 13,540 13,405 13,430 7,985
2023/11/17 13,455 13,475 13,435 13,440 5,776
2023/11/16 13,435 13,460 13,360 13,370 5,836
2023/11/15 13,460 13,470 13,435 13,465 4,349
2023/11/14 13,300 13,300 13,235 13,250 575
2023/11/13 13,235 13,240 13,220 13,235 1,178
2023/11/10 13,305 13,305 13,230 13,265 1,068
2023/11/09 13,400 13,410 13,375 13,380 5,471
2023/11/08 13,385 13,385 13,315 13,340 1,938
2023/11/07 13,350 13,350 13,265 13,285 4,217
2023/11/06 13,395 13,445 13,305 13,350 8,676
2023/11/02 13,160 13,225 13,160 13,220 3,931
2023/11/01 13,035 13,035 12,995 13,015 5,663
2023/10/31 13,050 13,070 13,025 13,055 791
2023/10/30 13,065 13,070 13,030 13,070 1,178
2023/10/27 13,055 13,070 13,050 13,065 908
2023/10/26 13,015 13,015 12,955 12,960 2,847
2023/10/25 13,120 13,120 13,085 13,100 8,362
2023/10/24 13,030 13,095 13,030 13,090 1,362
2023/10/23 12,970 12,990 12,945 12,965 3,293
2023/10/20 12,960 13,000 12,940 13,000 2,991
2023/10/19 12,960 13,000 12,955 12,955 16,102
2023/10/18 13,100 13,105 13,080 13,105 7,017
2023/10/17 13,230 13,230 13,170 13,185 2,574
2023/10/16 13,350 13,350 13,255 13,270 3,544
2023/10/13 13,220 13,280 13,220 13,260 70,102
2023/10/12 13,355 13,375 13,340 13,375 31,530
2023/10/11 13,260 13,305 13,260 13,275 5,390
2023/10/10 13,355 13,355 13,275 13,300 32,914
2023/10/06 13,230 13,230 13,195 13,220 1,723
2023/10/05 13,180 13,220 13,180 13,215 22,261
2023/10/04 13,150 13,150 13,075 13,090 5,731
2023/10/03 13,230 13,255 13,215 13,225 4,716
2023/10/02 13,345 13,345 13,295 13,325 13,541
2023/09/29 13,325 13,365 13,325 13,365 3,307
2023/09/28 13,355 13,355 13,310 13,320 4,748
2023/09/27 13,380 13,420 13,380 13,415 1,907
2023/09/26 13,410 13,410 13,365 13,380 4,379
2023/09/25 13,455 13,485 13,455 13,480 2,301
2023/09/22 13,455 13,470 13,420 13,445 15,531
2023/09/21 13,550 13,550 13,485 13,505 4,938
2023/09/20 13,595 13,595 13,570 13,585 2,403
2023/09/19 13,685 13,685 13,635 13,645 1,397
2023/09/15 13,695 13,695 13,650 13,685 8,979
2023/09/14 13,675 13,730 13,675 13,730 1,709
2023/09/13 13,655 13,670 13,655 13,670 1,663
2023/09/12 13,690 13,690 13,650 13,665 612
2023/09/11 13,725 13,725 13,650 13,675 2,052
2023/09/08 13,675 13,760 13,675 13,755 11,172
2023/09/07 13,710 13,710 13,650 13,670 1,433
2023/09/06 13,745 13,745 13,690 13,720 1,761
2023/09/05 13,790 13,790 13,745 13,755 3,457
2023/09/04 13,855 13,855 13,760 13,775 4,475
2023/09/01 13,870 13,870 13,840 13,855 1,887
2023/08/31 13,800 13,855 13,800 13,835 988
2023/08/30 13,840 13,840 13,805 13,820 5,386
2023/08/29 13,705 13,765 13,705 13,760 3,076
2023/08/28 13,715 13,735 13,690 13,730 38,017
2023/08/25 13,760 13,760 13,705 13,710 1,272
2023/08/24 13,755 13,770 13,740 13,760 1,784
2023/08/23 13,685 13,685 13,625 13,645 1,395
2023/08/22 13,660 13,660 13,595 13,630 3,351
2023/08/21 13,710 13,715 13,655 13,670 1,294
2023/08/18 13,665 13,720 13,665 13,715 1,159
2023/08/17 13,800 13,820 13,655 13,665 3,750
2023/08/16 13,765 13,860 13,755 13,860 7,053
2023/08/15 13,815 13,815 13,750 13,765 12,864
2023/08/14 13,920 13,920 13,800 13,820 15,494
2023/08/10 14,030 14,030 13,970 13,970 781
2023/08/09 14,075 14,075 13,980 14,015 3,726
2023/08/08 13,965 14,015 13,925 14,015 12,129
2023/08/07 13,940 14,035 13,925 13,965 2,310
2023/08/04 13,870 13,870 13,805 13,835 3,054
2023/08/03 13,940 13,940 13,860 13,880 19,129
2023/08/02 14,045 14,045 13,955 13,955 24,200
2023/08/01 14,085 14,085 14,015 14,045 742
2023/07/31 14,020 14,035 13,990 14,005 886
2023/07/28 14,050 14,050 13,945 13,995 38,415
2023/07/27 14,090 14,150 14,090 14,140 2,154
2023/07/26 14,125 14,125 14,075 14,095 2,009
2023/07/25 14,160 14,160 14,115 14,125 434
2023/07/24 14,135 14,155 14,135 14,145 350
2023/07/21 14,185 14,185 14,145 14,175 2,377
2023/07/20 14,235 14,255 14,225 14,245 1,514
2023/07/19 14,265 14,265 14,220 14,235 10,910
2023/07/18 14,275 14,275 14,200 14,220 3,266
2023/07/14 14,255 14,255 14,220 14,250 2,953
2023/07/13 14,240 14,240 14,145 14,150 1,879
2023/07/12 14,030 14,040 14,010 14,040 1,244
2023/07/11 14,000 14,030 13,975 14,030 10,290
2023/07/10 14,035 14,035 13,895 13,905 5,272
2023/07/07 14,050 14,050 13,855 14,040 13,816
2023/07/06 14,295 14,600 14,205 14,225 7,577
2023/07/05 14,430 14,430 14,300 14,310 38,457
2023/07/04 14,310 14,315 14,290 14,310 2,105
2023/07/03 14,335 14,345 14,305 14,315 37,028
2023/06/30 14,380 14,380 14,310 14,335 5,299
2023/06/29 14,480 14,480 14,445 14,455 36,016
2023/06/28 14,410 14,425 14,405 14,410 1,798
2023/06/27 14,515 14,515 14,440 14,460 35,081
2023/06/26 14,505 14,505 14,445 14,485 484
2023/06/23 14,385 14,420 14,385 14,410 37,919
2023/06/22 14,485 14,485 14,460 14,465 629
2023/06/21 14,480 14,480 14,435 14,465 1,137
2023/06/20 14,420 14,425 14,360 14,400 36,566
2023/06/19 14,505 14,505 14,420 14,440 1,121
2023/06/16 14,545 14,545 14,455 14,470 2,849
2023/06/15 14,405 14,410 14,345 14,365 37,613
2023/06/14 14,450 14,450 14,360 14,410 9,569
2023/06/13 14,515 14,515 14,460 14,470 1,627
2023/06/12 14,500 14,500 14,455 14,455 35,147
2023/06/09 14,585 14,585 14,480 14,500 671
2023/06/08 14,455 14,455 14,400 14,430 4,970
2023/06/07 14,525 14,575 14,525 14,575 34,761
2023/06/06 14,485 14,555 14,485 14,530 648

このページの先頭へ