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
2019/12/30 18,320 18,320 18,320 18,320 23
2019/12/27 18,270 18,290 18,270 18,280 23
2019/12/26 18,270 18,270 18,250 18,250 300
2019/12/25 18,490 18,490 18,210 18,210 78
2019/12/24 18,250 18,250 18,240 18,240 31
2019/12/23 18,470 18,470 18,250 18,270 14
2019/12/20 18,250 18,260 18,240 18,250 190
2019/12/19 18,280 18,280 18,240 18,280 20,542
2019/12/18 18,310 18,330 18,280 18,330 49,016
2019/12/17 18,340 18,340 18,330 18,330 12
2019/12/16 18,350 18,370 18,350 18,370 163
2019/12/13 18,280 18,280 18,220 18,280 2,674
2019/12/12 18,430 18,430 18,430 18,430 1
2019/12/11 18,380 18,380 18,380 18,380 4
2019/12/10 18,360 18,410 18,360 18,380 44
2019/12/09 18,380 18,380 18,360 18,360 98
2019/12/06 18,440 18,440 18,420 18,420 369
2019/12/04 18,470 18,540 18,470 18,480 42
2019/12/03 18,390 18,390 18,350 18,350 30,016
2019/12/02 18,450 18,450 18,400 18,400 21
2019/11/29 18,450 18,450 18,440 18,450 22
2019/11/28 18,440 18,450 18,440 18,450 12
2019/11/27 18,460 18,490 18,460 18,490 8
2019/11/25 18,450 18,460 18,450 18,460 2
2019/11/22 18,500 18,500 18,500 18,500 3
2019/11/21 18,540 18,550 18,540 18,550 2
2019/11/20 18,490 18,510 18,490 18,500 20,031
2019/11/18 18,380 18,410 18,380 18,400 13
2019/11/15 18,560 18,560 18,380 18,380 10,033
2019/11/14 18,260 18,340 18,260 18,340 9
2019/11/13 18,260 18,280 18,250 18,280 20,003
2019/11/12 18,270 18,280 18,270 18,270 8
2019/11/11 18,620 18,620 18,250 18,270 30,530
2019/11/08 18,290 18,390 18,250 18,390 17,300
2019/11/07 18,390 18,420 18,390 18,410 16
2019/11/06 18,410 18,410 18,370 18,380 21,029
2019/11/05 18,580 18,580 18,440 18,460 57
2019/11/01 18,450 18,600 18,450 18,580 43
2019/10/31 18,460 18,470 18,450 18,470 40
2019/10/30 18,330 18,420 18,330 18,410 25
2019/10/29 18,410 18,410 18,380 18,390 42,246
2019/10/28 18,890 18,890 18,460 18,460 26
2019/10/25 18,420 18,540 18,420 18,510 9
2019/10/24 18,520 18,520 18,510 18,520 126
2019/10/23 18,310 18,690 18,310 18,520 613
2019/10/21 18,390 18,840 18,390 18,510 48
2019/10/18 18,430 18,560 18,430 18,530 1,033
2019/10/17 18,610 18,610 18,570 18,570 5
2019/10/16 18,230 18,540 18,230 18,540 30,050
2019/10/15 18,790 18,790 18,590 18,630 56,039
2019/10/11 18,830 18,830 18,670 18,670 57,007
2019/10/10 18,630 18,830 18,630 18,830 20,091
2019/10/09 19,050 19,050 18,810 18,810 5,054
2019/10/08 18,810 18,810 18,750 18,750 18,079
2019/10/04 18,760 18,830 18,760 18,830 5,550
2019/10/03 18,720 18,770 18,720 18,770 37,507
2019/10/02 18,670 18,670 18,660 18,660 10,002
2019/10/01 18,800 18,800 18,580 18,580 12,237
2019/09/30 18,580 18,580 18,580 18,580 40
2019/09/27 18,600 18,600 18,570 18,570 70
2019/09/25 18,670 18,670 18,650 18,650 24
2019/09/24 18,510 18,510 18,510 18,510 1
2019/09/20 18,480 18,480 18,450 18,460 6
2019/09/19 18,440 18,450 18,420 18,440 60
2019/09/18 18,640 18,640 18,420 18,450 228
2019/09/17 18,410 18,430 18,390 18,420 160
2019/09/13 18,830 18,830 18,460 18,630 613
2019/09/12 18,540 18,540 18,500 18,530 1,401
2019/09/11 18,570 18,590 18,560 18,580 3,242
2019/09/10 18,740 18,740 18,670 18,670 1,137
2019/09/09 18,790 18,790 18,790 18,790 62
2019/09/06 18,780 18,790 18,770 18,770 2,875
2019/09/05 18,930 18,930 18,860 18,880 1,117
2019/09/04 18,930 18,950 18,920 18,930 822
2019/09/03 18,860 18,860 18,840 18,850 252
2019/09/02 18,900 18,900 18,870 18,870 29
2019/08/30 18,890 18,890 18,860 18,860 39
2019/08/29 18,910 18,940 18,910 18,920 66
2019/08/28 18,890 18,890 18,870 18,870 58
2019/08/27 18,860 18,870 18,830 18,860 37
2019/08/26 18,930 18,970 18,880 18,960 374
2019/08/23 18,720 18,720 18,690 18,690 52
2019/08/22 18,780 18,790 18,780 18,790 15
2019/08/21 18,800 18,800 18,790 18,790 5
2019/08/20 18,790 18,790 18,780 18,780 10
2019/08/19 18,830 18,830 18,760 18,810 411
2019/08/16 18,870 18,870 18,830 18,830 6
2019/08/15 18,780 18,820 18,760 18,820 114
2019/08/14 18,660 18,670 18,660 18,670 6
2019/08/13 18,680 18,700 18,680 18,700 50
2019/08/09 18,670 18,670 18,670 18,670 8
2019/08/08 18,600 18,600 18,600 18,600 1
2019/08/06 18,680 18,680 18,540 18,540 421
2019/08/05 18,440 18,550 18,440 18,520 5,125
2019/08/02 18,360 18,410 18,360 18,390 561
2019/07/29 18,190 18,190 18,150 18,150 118
2019/07/26 18,130 18,190 18,130 18,180 522
2019/07/24 18,200 18,200 18,190 18,190 2
2019/07/23 18,200 18,200 18,200 18,200 3
2019/07/22 18,210 18,210 18,190 18,190 3
2019/07/19 18,200 18,200 18,200 18,200 2
2019/07/18 18,200 18,200 18,200 18,200 1
2019/07/17 18,140 18,140 18,140 18,140 1
2019/07/16 18,130 18,140 18,130 18,140 7
2019/07/12 18,010 18,110 18,010 18,080 2,020
2019/07/11 18,240 18,240 18,200 18,200 21
2019/07/10 18,180 18,180 18,160 18,160 3,031
2019/07/09 18,230 18,230 18,200 18,200 90
2019/07/08 18,740 18,740 18,230 18,230 486
2019/07/05 18,560 18,560 18,530 18,530 416
2019/07/04 18,540 18,550 18,540 18,540 259
2019/07/03 18,520 18,520 18,510 18,510 2,666
2019/07/01 18,430 18,430 18,400 18,400 487
2019/06/28 18,460 18,460 18,430 18,430 498
2019/06/27 18,420 18,420 18,370 18,370 19,321
2019/06/26 18,490 18,490 18,450 18,450 10
2019/06/25 18,460 18,490 18,450 18,450 469
2019/06/24 18,410 18,420 18,400 18,400 848
2019/06/21 18,440 18,480 18,440 18,450 50
2019/06/20 18,500 18,510 18,480 18,480 678
2019/06/19 18,380 18,380 18,360 18,360 342
2019/06/18 18,400 18,410 18,360 18,360 373
2019/06/17 18,570 18,570 18,320 18,330 723
2019/06/14 18,370 18,380 18,370 18,380 6
2019/06/13 18,360 18,360 18,360 18,360 16,400
2019/06/12 18,250 18,280 18,250 18,280 96
2019/06/11 18,280 18,280 18,250 18,250 649
2019/06/10 18,300 18,300 18,270 18,270 349
2019/06/06 18,320 18,320 18,270 18,270 6
2019/06/05 18,300 18,300 18,300 18,300 1
2019/06/04 18,320 18,340 18,290 18,290 668
2019/06/03 18,280 18,300 18,270 18,270 29
2019/05/31 18,190 18,200 18,180 18,180 4
2019/05/30 18,120 18,120 18,100 18,100 3
2019/05/29 18,080 18,140 18,080 18,120 41
2019/05/28 18,060 18,060 18,020 18,020 2
2019/05/24 18,030 18,030 18,000 18,010 37
2019/05/23 17,960 17,960 17,930 17,930 348
2019/05/21 17,870 17,870 17,870 17,870 4
2019/05/20 17,910 17,910 17,910 17,910 1
2019/05/15 17,910 17,930 17,890 17,890 59
2019/05/14 17,740 17,890 17,740 17,890 200
2019/05/13 17,840 17,890 17,840 17,860 107
2019/05/10 17,860 17,860 17,820 17,820 3,001
2019/05/09 17,800 17,820 17,800 17,820 3
2019/05/08 17,850 17,860 17,840 17,860 12
2019/05/07 18,050 18,050 17,810 17,810 2,511
2019/04/26 17,780 17,780 17,780 17,780 17
2019/04/25 17,820 17,820 17,820 17,820 2
2019/04/24 17,750 17,750 17,750 17,750 1
2019/04/23 18,080 18,080 17,740 17,740 11
2019/04/17 17,660 17,680 17,660 17,680 5,538
2019/04/16 17,750 17,750 17,750 17,750 30
2019/04/15 17,720 17,730 17,720 17,730 21
2019/04/12 17,820 17,820 17,820 17,820 6
2019/04/11 17,830 17,860 17,830 17,860 7
2019/04/10 17,790 17,790 17,790 17,790 1
2019/04/08 17,810 17,810 17,810 17,810 43
2019/04/05 17,770 17,780 17,760 17,780 43
2019/04/04 17,810 17,810 17,810 17,810 3
2019/04/03 17,800 17,800 17,800 17,800 64
2019/04/01 17,900 17,900 17,900 17,900 1
2019/03/29 17,910 17,910 17,910 17,910 1
2019/03/28 17,970 17,990 17,970 17,980 8
2019/03/27 17,940 17,940 17,900 17,900 28
2019/03/26 17,940 17,940 17,870 17,870 5
2019/03/25 17,850 17,850 17,840 17,840 301
2019/03/22 17,720 17,720 17,720 17,720 6
2019/03/18 17,830 17,830 17,700 17,700 7
2019/03/15 17,620 17,620 17,620 17,620 1
2019/03/14 17,660 17,660 17,610 17,610 212
2019/03/13 17,680 17,680 17,680 17,680 4
2019/03/12 17,620 17,620 17,570 17,570 201
2019/03/11 17,650 17,650 17,600 17,600 254
2019/03/08 17,600 17,600 17,600 17,600 18
2019/03/07 17,580 17,580 17,580 17,580 1
2019/03/06 17,510 17,510 17,510 17,510 1
2019/03/05 17,880 17,880 17,640 17,650 4
2019/03/04 17,480 17,480 17,480 17,480 9
2019/03/01 17,540 17,540 17,530 17,530 3
2019/02/28 17,540 17,600 17,540 17,600 4
2019/02/27 18,030 18,030 17,650 17,650 6
2019/02/26 17,570 17,630 17,570 17,630 3
2019/02/22 17,590 17,590 17,570 17,570 3
2019/02/21 17,600 17,610 17,560 17,570 194
2019/02/20 17,590 17,600 17,590 17,600 10
2019/02/19 17,550 17,550 17,550 17,550 10
2019/02/18 18,370 18,370 17,520 17,520 11
2019/02/15 17,580 17,580 17,580 17,580 1
2019/02/13 17,530 17,580 17,530 17,530 270
2019/02/12 18,800 18,800 17,450 17,450 315
2019/02/08 17,600 17,600 17,600 17,600 9
2019/02/07 17,540 17,540 17,540 17,540 1
2019/02/06 17,540 17,540 17,540 17,540 1
2019/02/04 17,580 17,580 17,540 17,540 203
2019/01/31 17,560 17,600 17,560 17,600 3
2019/01/29 17,510 17,510 17,510 17,510 1
2019/01/28 17,490 17,490 17,490 17,490 3
2019/01/25 17,500 17,500 17,500 17,500 2
2019/01/23 17,500 17,500 17,500 17,500 6
2019/01/21 17,450 17,460 17,410 17,460 30
2019/01/17 17,500 17,500 17,500 17,500 10
2019/01/16 17,510 17,510 17,510 17,510 17
2019/01/15 17,930 17,930 17,530 17,550 148
2019/01/11 17,490 17,530 17,490 17,530 3
2019/01/10 17,530 17,590 17,530 17,530 91
2019/01/09 17,530 17,530 17,530 17,530 3
2019/01/08 17,780 17,780 17,530 17,530 60
2019/01/07 17,820 17,820 17,760 17,780 86
2019/01/04 17,890 17,960 17,890 17,920 382

このページの先頭へ