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
2017/12/27 18,520 18,520 18,500 18,500 3
2017/12/22 18,600 18,600 18,600 18,600 5
2017/12/21 18,670 18,670 18,600 18,600 27
2017/12/18 18,680 18,680 18,680 18,680 20
2017/12/14 18,450 18,450 18,450 18,450 7
2017/12/12 18,800 18,800 18,800 18,800 9
2017/12/11 19,700 19,700 18,650 18,650 2
2017/12/04 20,990 20,990 18,900 18,900 10
2017/11/24 18,970 18,970 18,970 18,970 1
2017/11/21 18,970 18,970 18,970 18,970 11
2017/11/20 18,180 18,180 18,180 18,180 40
2017/11/14 18,510 18,510 18,510 18,510 1
2017/11/13 18,110 18,110 18,110 18,110 10
2017/11/06 18,610 18,610 18,610 18,610 10
2017/10/30 18,540 18,540 18,540 18,540 1
2017/10/27 18,880 18,880 18,880 18,880 1
2017/10/23 18,530 18,550 18,530 18,540 58
2017/10/20 18,700 18,700 18,650 18,650 20
2017/10/12 18,640 18,640 18,640 18,640 8
2017/10/05 18,640 18,640 18,640 18,640 29
2017/10/04 18,660 18,660 18,660 18,660 6
2017/10/03 18,590 18,590 18,590 18,590 10
2017/10/02 18,640 18,640 18,640 18,640 39
2017/09/26 18,750 18,750 18,750 18,750 16
2017/09/21 18,680 18,680 18,680 18,680 40
2017/09/19 18,920 18,920 18,920 18,920 10
2017/09/13 18,950 18,950 18,950 18,950 3
2017/09/11 19,200 19,200 18,950 18,950 49
2017/09/08 19,020 19,020 19,020 19,020 8
2017/09/05 18,990 18,990 18,990 18,990 6
2017/08/31 18,990 18,990 18,990 18,990 20
2017/08/30 18,910 18,910 18,910 18,910 10
2017/08/28 18,910 18,910 18,910 18,910 1
2017/08/25 18,850 18,850 18,850 18,850 1
2017/08/18 18,920 18,920 18,920 18,920 30
2017/08/17 18,790 18,790 18,790 18,790 10
2017/08/14 18,420 18,950 18,420 18,840 12
2017/08/10 18,210 18,210 18,210 18,210 3
2017/08/09 18,990 18,990 18,990 18,990 1
2017/08/08 18,650 19,000 18,470 19,000 33
2017/08/07 17,950 17,950 17,950 17,950 10
2017/08/04 18,750 18,750 18,750 18,750 1
2017/08/01 18,680 18,680 18,680 18,680 5
2017/07/31 18,710 18,710 18,710 18,710 1
2017/07/27 18,660 18,660 18,660 18,660 1
2017/07/19 18,680 18,680 18,680 18,680 2
2017/07/18 18,580 18,580 18,580 18,580 2
2017/07/11 18,570 18,570 18,570 18,570 1
2017/07/10 18,600 18,600 18,540 18,580 826
2017/07/07 18,540 18,540 18,540 18,540 6
2017/07/06 18,620 18,620 18,540 18,540 131
2017/07/05 18,800 18,810 18,800 18,800 37
2017/07/03 19,290 19,290 18,800 18,800 16
2017/06/30 19,190 19,190 18,890 18,890 6
2017/06/22 19,050 19,420 19,050 19,050 185
2017/06/20 19,000 19,020 19,000 19,020 2
2017/06/19 19,010 19,010 19,010 19,010 1
2017/06/06 19,180 19,290 19,030 19,030 62
2017/06/05 19,030 19,030 19,030 19,030 2
2017/06/02 18,940 18,940 18,940 18,940 5
2017/05/30 19,260 19,260 18,910 18,910 44
2017/05/25 19,340 19,340 18,860 18,860 20
2017/05/23 18,940 18,940 18,940 18,940 10
2017/05/22 18,930 18,930 18,930 18,930 31
2017/05/17 18,840 18,840 18,840 18,840 20
2017/05/11 18,520 18,680 18,520 18,630 19
2017/05/10 18,700 18,700 18,700 18,700 1
2017/05/09 18,700 18,710 18,700 18,710 4
2017/05/08 18,990 18,990 18,740 18,750 13
2017/05/02 18,750 18,800 18,750 18,800 60
2017/05/01 18,820 18,820 18,820 18,820 2
2017/04/28 18,850 18,850 18,840 18,840 15
2017/04/24 18,770 18,790 18,770 18,790 189
2017/04/21 18,830 18,830 18,830 18,830 3
2017/04/18 18,880 18,880 18,880 18,880 5
2017/04/13 18,920 18,920 18,920 18,920 10
2017/04/11 18,760 18,760 18,760 18,760 5
2017/04/05 18,720 18,720 18,720 18,720 5
2017/04/04 19,000 19,000 19,000 19,000 1
2017/04/03 18,670 18,670 18,620 18,620 6
2017/03/29 18,620 18,620 18,620 18,620 29
2017/03/28 18,690 18,690 18,690 18,690 5
2017/03/27 18,610 18,610 18,610 18,610 3
2017/03/23 18,590 18,590 18,590 18,590 1
2017/03/21 18,520 18,550 18,520 18,530 22
2017/03/17 18,400 18,400 18,400 18,400 1
2017/03/16 18,460 18,510 18,460 18,510 24
2017/03/15 18,350 18,350 18,350 18,350 27
2017/03/14 18,320 18,320 18,320 18,320 5
2017/03/10 18,320 18,320 18,320 18,320 10
2017/03/09 18,380 18,390 18,370 18,370 94
2017/03/08 18,360 18,430 18,360 18,430 10
2017/03/06 18,630 18,630 18,630 18,630 3
2017/03/03 18,480 18,480 18,470 18,470 22
2017/03/02 18,500 18,900 18,490 18,510 30
2017/03/01 18,590 18,590 18,570 18,570 2
2017/02/28 18,670 18,670 18,660 18,660 2
2017/02/27 18,950 18,950 18,690 18,690 37
2017/02/24 18,630 18,630 18,630 18,630 5
2017/02/23 18,580 18,580 18,580 18,580 5
2017/02/22 18,550 18,550 18,520 18,520 7
2017/02/21 19,010 19,010 18,540 18,540 110
2017/02/20 18,260 18,610 18,260 18,610 8
2017/02/17 18,480 18,480 18,480 18,480 3
2017/02/15 18,520 18,520 18,430 18,430 15
2017/02/10 18,640 18,640 18,610 18,620 12
2017/02/09 18,660 18,660 18,650 18,650 31
2017/02/07 18,570 18,590 18,570 18,590 15
2017/02/03 18,490 18,490 18,490 18,490 1
2017/02/02 18,740 18,740 18,480 18,480 11
2017/02/01 18,540 18,540 18,540 18,540 2
2017/01/31 18,530 18,530 18,480 18,480 16
2017/01/26 18,480 18,480 18,460 18,460 2
2017/01/24 18,560 18,570 18,560 18,570 21
2017/01/20 18,530 18,530 18,450 18,450 15
2017/01/19 18,590 18,590 18,590 18,590 1
2017/01/16 18,760 18,760 18,600 18,600 22
2017/01/13 18,670 18,670 18,670 18,670 2
2017/01/12 18,640 18,650 18,640 18,640 84
2017/01/11 18,190 18,190 18,190 18,190 21

このページの先頭へ