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 |
---|---|---|---|---|---|
2018/12/28 | 17,680 | 17,680 | 17,680 | 17,680 | 5 |
2018/12/27 | 17,590 | 17,640 | 17,590 | 17,640 | 49 |
2018/12/26 | 17,950 | 17,950 | 17,680 | 17,950 | 57 |
2018/12/25 | 17,640 | 17,950 | 17,640 | 17,950 | 48 |
2018/12/21 | 17,660 | 17,660 | 17,610 | 17,640 | 37 |
2018/12/20 | 17,640 | 17,710 | 17,640 | 17,710 | 23 |
2018/12/18 | 17,580 | 17,590 | 17,580 | 17,590 | 48 |
2018/12/17 | 17,730 | 17,730 | 17,560 | 17,560 | 113 |
2018/12/14 | 17,480 | 17,480 | 17,480 | 17,480 | 4 |
2018/12/13 | 17,480 | 17,480 | 17,480 | 17,480 | 39 |
2018/12/12 | 17,550 | 17,550 | 17,500 | 17,510 | 7 |
2018/12/11 | 17,600 | 17,600 | 17,600 | 17,600 | 3 |
2018/12/10 | 17,620 | 17,630 | 17,580 | 17,630 | 72 |
2018/12/07 | 17,490 | 17,490 | 17,490 | 17,490 | 46 |
2018/12/06 | 17,440 | 17,510 | 17,440 | 17,510 | 16 |
2018/12/05 | 17,450 | 17,450 | 17,440 | 17,440 | 5 |
2018/12/04 | 17,390 | 17,480 | 17,390 | 17,420 | 21 |
2018/12/03 | 17,360 | 17,360 | 17,360 | 17,360 | 7 |
2018/11/29 | 17,300 | 17,370 | 17,300 | 17,370 | 41 |
2018/11/28 | 17,320 | 17,320 | 17,310 | 17,310 | 65 |
2018/11/27 | 17,320 | 17,320 | 17,320 | 17,320 | 5 |
2018/11/26 | 17,290 | 17,290 | 17,290 | 17,290 | 87 |
2018/11/22 | 17,330 | 17,330 | 17,330 | 17,330 | 8 |
2018/11/21 | 17,260 | 17,260 | 17,260 | 17,260 | 111 |
2018/11/20 | 17,270 | 17,270 | 17,270 | 17,270 | 2 |
2018/11/19 | 17,220 | 17,280 | 17,220 | 17,260 | 17 |
2018/11/16 | 17,240 | 17,240 | 17,240 | 17,240 | 3 |
2018/11/15 | 17,190 | 17,230 | 17,190 | 17,200 | 3 |
2018/11/14 | 17,150 | 17,150 | 17,150 | 17,150 | 1 |
2018/11/13 | 17,180 | 17,180 | 17,150 | 17,150 | 7 |
2018/11/12 | 17,110 | 17,110 | 17,100 | 17,100 | 11 |
2018/11/08 | 17,050 | 17,050 | 17,050 | 17,050 | 5 |
2018/11/07 | 17,130 | 17,130 | 17,080 | 17,100 | 17 |
2018/11/06 | 17,120 | 17,140 | 17,120 | 17,140 | 13 |
2018/11/05 | 17,150 | 17,150 | 17,150 | 17,150 | 14 |
2018/11/02 | 17,180 | 17,180 | 17,180 | 17,180 | 2 |
2018/11/01 | 17,220 | 17,220 | 17,210 | 17,210 | 3 |
2018/10/31 | 17,240 | 17,240 | 17,230 | 17,230 | 7 |
2018/10/30 | 17,280 | 17,280 | 17,280 | 17,280 | 1 |
2018/10/29 | 17,240 | 17,250 | 17,240 | 17,250 | 2 |
2018/10/26 | 17,260 | 17,260 | 17,190 | 17,210 | 61 |
2018/10/25 | 17,210 | 17,210 | 17,210 | 17,210 | 2 |
2018/10/24 | 17,180 | 17,180 | 17,180 | 17,180 | 10 |
2018/10/18 | 17,240 | 17,240 | 17,150 | 17,150 | 50 |
2018/10/17 | 17,290 | 17,290 | 17,290 | 17,290 | 5 |
2018/10/16 | 17,300 | 17,300 | 17,240 | 17,240 | 8 |
2018/10/15 | 17,350 | 17,350 | 17,160 | 17,160 | 7 |
2018/10/12 | 17,380 | 17,380 | 17,140 | 17,140 | 19 |
2018/10/11 | 17,180 | 17,190 | 17,140 | 17,140 | 39 |
2018/10/09 | 17,040 | 17,040 | 17,040 | 17,040 | 20 |
2018/10/05 | 17,130 | 17,130 | 17,130 | 17,130 | 34 |
2018/10/04 | 17,150 | 17,160 | 17,130 | 17,130 | 24 |
2018/10/03 | 17,650 | 17,650 | 17,330 | 17,330 | 10 |
2018/10/02 | 17,280 | 17,280 | 17,250 | 17,250 | 5 |
2018/10/01 | 17,290 | 17,290 | 17,280 | 17,280 | 13 |
2018/09/28 | 17,430 | 17,430 | 17,300 | 17,300 | 15 |
2018/09/27 | 17,310 | 17,310 | 17,250 | 17,250 | 302 |
2018/09/26 | 17,390 | 17,390 | 17,330 | 17,330 | 8 |
2018/09/25 | 17,640 | 17,640 | 17,210 | 17,210 | 241 |
2018/09/21 | 17,290 | 17,290 | 17,240 | 17,240 | 7 |
2018/09/20 | 17,300 | 17,310 | 17,300 | 17,310 | 10 |
2018/09/19 | 17,320 | 17,320 | 17,320 | 17,320 | 6 |
2018/09/18 | 17,030 | 17,370 | 17,030 | 17,360 | 774 |
2018/09/14 | 17,430 | 17,430 | 17,430 | 17,430 | 1 |
2018/09/13 | 17,390 | 17,430 | 17,390 | 17,430 | 78 |
2018/09/12 | 17,420 | 17,420 | 17,420 | 17,420 | 2 |
2018/09/11 | 17,470 | 17,470 | 17,470 | 17,470 | 2 |
2018/09/10 | 17,480 | 17,480 | 17,480 | 17,480 | 6 |
2018/09/05 | 17,540 | 17,540 | 17,540 | 17,540 | 1 |
2018/09/04 | 17,550 | 17,550 | 17,550 | 17,550 | 30 |
2018/09/03 | 17,530 | 17,530 | 17,530 | 17,530 | 20 |
2018/08/31 | 17,530 | 17,530 | 17,520 | 17,520 | 403 |
2018/08/29 | 17,550 | 17,550 | 17,550 | 17,550 | 203 |
2018/08/28 | 17,570 | 17,590 | 17,570 | 17,590 | 201 |
2018/08/27 | 17,610 | 17,620 | 17,610 | 17,620 | 12 |
2018/08/24 | 17,610 | 17,610 | 17,610 | 17,610 | 21 |
2018/08/23 | 17,630 | 17,630 | 17,630 | 17,630 | 5 |
2018/08/22 | 17,600 | 17,600 | 17,570 | 17,570 | 25 |
2018/08/20 | 17,490 | 17,550 | 17,480 | 17,550 | 4 |
2018/08/16 | 17,540 | 17,540 | 17,540 | 17,540 | 6 |
2018/08/15 | 17,450 | 17,450 | 17,440 | 17,440 | 7 |
2018/08/14 | 17,510 | 17,520 | 17,450 | 17,450 | 7 |
2018/08/13 | 17,480 | 17,510 | 17,480 | 17,490 | 7 |
2018/08/10 | 17,450 | 17,460 | 17,450 | 17,460 | 12 |
2018/08/09 | 17,440 | 17,440 | 17,440 | 17,440 | 20 |
2018/08/08 | 17,440 | 17,440 | 17,440 | 17,440 | 2 |
2018/08/07 | 17,380 | 17,380 | 17,380 | 17,380 | 1 |
2018/08/06 | 17,390 | 17,390 | 17,390 | 17,390 | 1 |
2018/08/03 | 17,390 | 17,390 | 17,390 | 17,390 | 51 |
2018/08/02 | 17,390 | 17,400 | 17,380 | 17,400 | 39 |
2018/08/01 | 17,430 | 17,430 | 17,410 | 17,410 | 4 |
2018/07/31 | 17,420 | 17,420 | 17,420 | 17,420 | 3 |
2018/07/30 | 17,430 | 17,430 | 17,430 | 17,430 | 26 |
2018/07/27 | 17,450 | 17,450 | 17,450 | 17,450 | 11 |
2018/07/26 | 17,420 | 17,430 | 17,420 | 17,430 | 5 |
2018/07/25 | 17,430 | 17,430 | 17,430 | 17,430 | 7 |
2018/07/24 | 17,450 | 17,450 | 17,450 | 17,450 | 116 |
2018/07/23 | 17,530 | 17,530 | 17,520 | 17,520 | 42 |
2018/07/19 | 17,530 | 17,530 | 17,530 | 17,530 | 1 |
2018/07/17 | 17,560 | 17,560 | 17,540 | 17,540 | 2 |
2018/07/13 | 17,540 | 17,540 | 17,540 | 17,540 | 1 |
2018/07/12 | 17,550 | 17,550 | 17,540 | 17,540 | 6 |
2018/07/11 | 17,510 | 17,590 | 17,510 | 17,590 | 35 |
2018/07/09 | 17,570 | 17,570 | 17,510 | 17,510 | 26 |
2018/07/06 | 17,580 | 17,580 | 17,570 | 17,570 | 201 |
2018/07/05 | 18,000 | 18,000 | 17,790 | 17,790 | 57 |
2018/07/02 | 17,790 | 17,790 | 17,790 | 17,790 | 1 |
2018/06/29 | 17,930 | 17,930 | 17,930 | 17,930 | 21 |
2018/06/28 | 17,950 | 17,960 | 17,950 | 17,960 | 51 |
2018/06/27 | 17,800 | 17,800 | 17,800 | 17,800 | 1 |
2018/06/26 | 17,900 | 17,900 | 17,900 | 17,900 | 30 |
2018/06/25 | 17,820 | 17,940 | 17,820 | 17,940 | 218 |
2018/06/20 | 17,800 | 17,800 | 17,800 | 17,800 | 2 |
2018/06/19 | 17,940 | 17,940 | 17,940 | 17,940 | 2 |
2018/06/18 | 17,730 | 17,730 | 17,730 | 17,730 | 8 |
2018/06/15 | 17,710 | 17,710 | 17,500 | 17,500 | 4 |
2018/06/13 | 17,650 | 17,680 | 17,650 | 17,680 | 2 |
2018/06/12 | 17,700 | 17,700 | 17,700 | 17,700 | 27 |
2018/05/31 | 17,930 | 17,930 | 17,710 | 17,710 | 53 |
2018/05/30 | 17,710 | 17,710 | 17,710 | 17,710 | 2 |
2018/05/25 | 17,460 | 17,460 | 17,460 | 17,460 | 20 |
2018/05/24 | 17,600 | 17,600 | 17,600 | 17,600 | 3 |
2018/05/23 | 17,600 | 17,600 | 17,600 | 17,600 | 5 |
2018/05/17 | 17,500 | 17,500 | 17,500 | 17,500 | 27 |
2018/05/16 | 17,560 | 17,560 | 17,560 | 17,560 | 2 |
2018/05/15 | 17,650 | 17,650 | 17,650 | 17,650 | 1 |
2018/05/14 | 17,710 | 17,710 | 17,710 | 17,710 | 1 |
2018/05/10 | 17,600 | 17,710 | 17,600 | 17,700 | 7 |
2018/05/09 | 17,600 | 17,840 | 17,600 | 17,710 | 4 |
2018/05/08 | 17,850 | 17,850 | 17,700 | 17,700 | 11 |
2018/05/07 | 17,860 | 17,910 | 17,700 | 17,700 | 24 |
2018/05/02 | 17,860 | 17,860 | 17,860 | 17,860 | 2 |
2018/04/25 | 17,550 | 17,550 | 17,550 | 17,550 | 29 |
2018/04/24 | 17,530 | 17,710 | 17,530 | 17,710 | 2 |
2018/04/13 | 17,500 | 17,500 | 17,500 | 17,500 | 13 |
2018/04/06 | 17,500 | 17,500 | 17,500 | 17,500 | 55 |
2018/04/05 | 17,860 | 17,860 | 17,850 | 17,850 | 36 |
2018/04/04 | 17,860 | 17,860 | 17,860 | 17,860 | 1 |
2018/03/22 | 17,700 | 17,850 | 17,700 | 17,850 | 2 |
2018/03/20 | 17,910 | 17,910 | 17,910 | 17,910 | 1 |
2018/03/16 | 17,710 | 17,710 | 17,710 | 17,710 | 1 |
2018/03/14 | 17,820 | 17,820 | 17,820 | 17,820 | 6 |
2018/03/13 | 17,810 | 17,810 | 17,810 | 17,810 | 2 |
2018/03/12 | 17,810 | 17,810 | 17,810 | 17,810 | 1 |
2018/03/07 | 17,800 | 17,800 | 17,800 | 17,800 | 305 |
2018/03/06 | 17,970 | 17,970 | 17,960 | 17,960 | 3 |
2018/03/05 | 18,120 | 18,120 | 18,120 | 18,120 | 10 |
2018/03/01 | 17,900 | 17,900 | 17,720 | 17,720 | 121 |
2018/02/26 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
2018/02/15 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
2018/02/13 | 17,750 | 17,750 | 17,750 | 17,750 | 13 |
2018/02/09 | 17,880 | 17,880 | 17,880 | 17,880 | 10 |
2018/02/07 | 18,060 | 18,060 | 18,060 | 18,060 | 5 |
2018/02/05 | 18,000 | 18,000 | 17,820 | 17,980 | 51 |
2018/02/02 | 17,890 | 17,990 | 17,860 | 17,990 | 176 |
2018/02/01 | 17,930 | 17,930 | 17,910 | 17,930 | 14 |
2018/01/31 | 17,950 | 17,950 | 17,930 | 17,930 | 14 |
2018/01/29 | 18,110 | 18,200 | 18,000 | 18,060 | 19 |
2018/01/23 | 18,110 | 18,110 | 18,110 | 18,110 | 22 |
2018/01/19 | 18,110 | 18,130 | 18,000 | 18,130 | 28 |
2018/01/18 | 18,230 | 18,230 | 18,200 | 18,200 | 3 |
2018/01/16 | 18,380 | 18,380 | 18,240 | 18,240 | 14 |
2018/01/15 | 18,390 | 18,390 | 18,250 | 18,250 | 104 |
2018/01/11 | 18,380 | 18,380 | 18,380 | 18,380 | 2 |
2018/01/10 | 18,380 | 18,380 | 18,380 | 18,380 | 3 |
2018/01/09 | 18,470 | 18,470 | 18,450 | 18,450 | 3 |
2018/01/05 | 18,690 | 18,690 | 18,500 | 18,500 | 14 |
2018/01/04 | 18,920 | 18,920 | 18,520 | 18,690 | 25 |