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
2016/12/28 18,500 18,500 18,500 18,500 17
2016/12/27 18,800 18,800 18,510 18,530 97
2016/12/26 18,540 18,550 18,540 18,540 61
2016/12/22 18,530 18,530 18,530 18,530 10
2016/12/19 18,830 18,830 17,930 18,400 440
2016/12/16 18,440 18,440 18,430 18,430 33
2016/12/15 18,500 18,500 18,430 18,490 655
2016/12/13 18,650 18,650 18,640 18,640 9
2016/12/12 18,640 18,640 18,600 18,600 190
2016/12/09 19,000 19,000 18,670 18,670 43
2016/12/08 18,760 18,760 18,760 18,760 50
2016/12/07 18,730 18,730 18,730 18,730 54
2016/12/06 18,750 18,750 18,750 18,750 1
2016/12/02 18,710 18,710 18,670 18,670 32
2016/12/01 18,770 18,770 18,750 18,750 12
2016/11/29 18,840 18,840 18,840 18,840 1
2016/11/25 18,760 19,150 18,710 18,710 94
2016/11/24 18,790 18,800 18,770 18,790 52
2016/11/22 19,240 19,240 19,240 19,240 10
2016/11/18 18,900 18,900 18,800 18,840 35
2016/11/17 18,980 18,980 18,980 18,980 1
2016/11/16 19,060 19,060 18,980 18,980 22
2016/11/15 19,080 19,100 19,070 19,070 5
2016/11/14 19,120 19,130 19,050 19,050 136
2016/11/11 19,190 19,190 19,180 19,180 5
2016/11/10 19,700 19,700 19,330 19,330 29
2016/10/31 20,000 20,000 20,000 20,000 1
2016/10/24 19,900 19,900 19,900 19,900 1
2016/10/14 19,750 19,750 19,730 19,730 12
2016/10/11 20,200 20,200 20,200 20,200 10
2016/10/06 19,890 19,890 19,800 19,800 6
2016/10/05 19,900 19,900 19,900 19,900 17
2016/10/04 19,920 19,920 19,920 19,920 1
2016/09/28 20,010 20,010 20,010 20,010 1
2016/09/27 19,980 19,980 19,980 19,980 10
2016/09/26 19,930 19,930 19,930 19,930 10
2016/09/21 19,830 19,830 19,830 19,830 1
2016/09/16 19,920 19,920 19,920 19,920 1
2016/09/14 20,020 20,020 20,000 20,000 8
2016/09/13 20,060 20,060 20,060 20,060 1
2016/09/06 20,080 20,080 20,080 20,080 1
2016/09/05 20,150 20,150 20,150 20,150 10
2016/09/01 20,210 20,210 20,210 20,210 5
2016/08/31 20,200 20,200 20,200 20,200 3

このページの先頭へ