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
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

このページの先頭へ