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
2020/12/30 19,330 19,340 19,330 19,340 14
2020/12/29 19,340 19,360 19,330 19,330 1,159
2020/12/28 19,500 19,500 19,310 19,330 61
2020/12/25 19,400 19,400 19,400 19,400 1
2020/12/24 19,350 19,350 19,330 19,330 3
2020/12/23 19,390 19,400 19,390 19,390 6,003
2020/12/22 19,360 19,370 19,360 19,360 91
2020/12/21 19,330 19,380 19,330 19,360 1,272
2020/12/18 19,350 19,350 19,350 19,350 1
2020/12/17 19,390 19,390 19,350 19,380 218
2020/12/16 19,380 19,380 19,380 19,380 9
2020/12/15 19,420 19,420 19,400 19,420 25,037
2020/12/14 19,370 19,400 19,370 19,370 20,124
2020/12/11 19,370 19,380 19,370 19,370 25,008
2020/12/10 19,340 19,370 19,340 19,360 240
2020/12/09 19,340 19,370 19,320 19,320 55,008
2020/12/08 19,330 19,360 19,330 19,330 2,511
2020/12/07 19,290 19,320 19,290 19,300 6,121
2020/12/04 19,350 19,400 19,350 19,360 45
2020/12/03 19,350 19,360 19,340 19,340 29,172
2020/12/02 19,360 19,380 19,360 19,380 25,104
2020/12/01 19,470 19,470 19,460 19,470 17
2020/11/30 19,640 19,640 19,450 19,480 67,037
2020/11/27 19,440 19,470 19,440 19,440 24
2020/11/26 19,430 19,440 19,410 19,410 876
2020/11/25 19,410 19,420 19,400 19,420 15,099
2020/11/24 19,430 19,430 19,410 19,410 12,027
2020/11/20 19,460 19,480 19,460 19,460 5,005
2020/11/19 19,430 19,450 19,420 19,450 33
2020/11/18 19,410 19,460 19,410 19,450 286
2020/11/17 19,360 19,400 19,360 19,360 37,089
2020/11/16 19,390 19,410 19,380 19,400 25,060
2020/11/13 19,300 19,470 19,300 19,410 79,788
2020/11/12 19,320 19,700 19,310 19,700 29,928
2020/11/11 19,290 19,330 19,290 19,330 11,445
2020/11/10 19,340 19,360 19,340 19,360 59,099
2020/11/09 19,480 19,490 19,460 19,470 10,116
2020/11/06 19,560 19,560 19,530 19,530 50
2020/11/05 19,530 19,580 19,530 19,560 31,239
2020/11/04 19,360 19,510 19,340 19,500 26,312
2020/11/02 19,460 19,460 19,430 19,440 14,014
2020/10/30 19,470 19,490 19,470 19,480 8,370
2020/10/29 19,510 19,540 19,510 19,510 10,394
2020/10/28 19,570 19,570 19,540 19,560 26
2020/10/27 19,530 19,530 19,490 19,490 7
2020/10/26 19,480 19,490 19,460 19,470 38
2020/10/23 19,440 19,460 19,430 19,430 60,251
2020/10/22 19,470 19,500 19,470 19,480 25,265
2020/10/21 19,520 19,520 19,460 19,460 19
2020/10/20 19,540 19,540 19,540 19,540 20
2020/10/19 19,580 19,580 19,560 19,570 11
2020/10/16 19,600 19,600 19,600 19,600 25,218
2020/10/14 19,630 19,630 19,610 19,620 106
2020/10/13 19,570 19,580 19,570 19,570 2,658
2020/10/12 19,630 19,630 19,540 19,540 735
2020/10/09 19,550 19,560 19,550 19,550 21
2020/10/08 19,550 19,570 19,540 19,540 45,474
2020/10/07 19,610 19,610 19,570 19,590 30,431
2020/10/06 19,550 19,580 19,540 19,560 1,571
2020/10/05 19,650 19,650 19,630 19,630 99
2020/10/02 19,690 19,720 19,690 19,700 262
2020/09/30 19,710 19,730 19,710 19,730 5,002
2020/09/29 19,700 19,720 19,700 19,700 5,086
2020/09/28 19,710 19,710 19,690 19,690 10,011
2020/09/25 19,700 19,700 19,700 19,700 5,000
2020/09/24 19,700 19,700 19,700 19,700 6,006
2020/09/23 19,690 19,690 19,680 19,680 3
2020/09/18 19,690 19,690 19,670 19,670 5,021
2020/09/17 19,670 19,690 19,670 19,670 2,151
2020/09/16 19,700 19,700 19,680 19,680 4
2020/09/15 19,700 19,700 19,690 19,690 11
2020/09/14 19,710 19,710 19,690 19,690 32
2020/09/11 19,650 19,680 19,650 19,680 27
2020/09/10 19,660 19,670 19,640 19,670 5,031
2020/09/09 19,680 19,700 19,680 19,700 56
2020/09/08 19,640 19,650 19,620 19,620 5,792
2020/09/07 19,630 19,680 19,630 19,670 2,151
2020/09/04 19,720 19,750 19,720 19,720 19
2020/09/03 19,700 19,710 19,700 19,710 6
2020/09/02 19,660 19,660 19,660 19,660 39
2020/09/01 19,620 19,640 19,620 19,620 33
2020/08/31 19,590 19,610 19,590 19,600 22
2020/08/28 19,570 19,570 19,530 19,560 1,583
2020/08/27 19,650 19,650 19,650 19,650 1
2020/08/26 19,650 19,650 19,590 19,590 267
2020/08/25 19,700 19,700 19,670 19,670 15
2020/08/24 19,720 19,720 19,720 19,720 48
2020/08/21 19,690 19,690 19,670 19,680 14
2020/08/20 19,670 19,680 19,650 19,670 54
2020/08/19 19,680 19,700 19,680 19,680 149
2020/08/18 19,680 19,680 19,680 19,680 8
2020/08/17 19,630 19,650 19,630 19,630 28
2020/08/14 19,610 19,620 19,600 19,600 24
2020/08/13 19,660 19,680 19,640 19,680 70
2020/08/12 19,710 19,710 19,690 19,690 30
2020/08/11 19,800 19,800 19,770 19,770 2,520
2020/08/07 19,830 19,840 19,830 19,840 16
2020/08/06 19,830 19,830 19,830 19,830 14
2020/08/05 19,830 19,870 19,830 19,870 23
2020/08/04 19,790 19,810 19,790 19,800 53
2020/08/03 19,840 19,840 19,800 19,800 103
2020/07/31 19,800 19,850 19,800 19,830 30
2020/07/30 19,760 19,780 19,760 19,780 2
2020/07/29 19,750 19,750 19,750 19,750 17
2020/07/28 19,730 19,730 19,700 19,700 23
2020/07/27 19,760 19,760 19,760 19,760 17
2020/07/22 19,720 19,730 19,720 19,730 5
2020/07/21 19,720 19,720 19,720 19,720 50,700
2020/07/17 19,710 19,740 19,700 19,710 37
2020/07/16 19,720 19,730 19,700 19,730 337
2020/07/15 19,720 19,720 19,720 19,720 10,315
2020/07/14 19,710 19,710 19,700 19,700 9
2020/07/13 19,900 19,900 19,690 19,710 101
2020/07/10 19,700 19,720 19,700 19,720 28
2020/07/09 19,650 19,680 19,650 19,670 9
2020/07/08 19,920 19,920 19,840 19,920 640
2020/07/07 19,630 19,830 19,630 19,820 10,258
2020/07/06 19,940 19,940 19,780 19,810 25,728
2020/07/03 19,850 19,870 19,830 19,870 25
2020/07/02 19,850 19,850 19,820 19,820 212
2020/07/01 19,870 19,870 19,830 19,850 15,121
2020/06/30 19,870 19,880 19,870 19,880 20,115
2020/06/29 19,890 19,890 19,860 19,860 175
2020/06/26 19,830 19,830 19,800 19,830 1,505
2020/06/24 19,760 19,760 19,750 19,750 15
2020/06/23 19,820 19,820 19,780 19,780 1,502
2020/06/22 19,800 19,800 19,800 19,800 1
2020/06/19 19,800 19,800 19,800 19,800 7
2020/06/17 19,730 19,740 19,730 19,740 74
2020/06/16 19,730 19,760 19,720 19,720 26,109
2020/06/15 19,830 19,830 19,830 19,830 47
2020/06/12 19,860 19,860 19,800 19,800 55
2020/06/11 19,760 19,760 19,760 19,760 20
2020/06/10 19,630 19,630 19,620 19,620 3
2020/06/09 19,760 19,760 19,560 19,560 25,378
2020/06/08 19,500 19,520 19,480 19,480 26,418
2020/06/05 19,640 19,640 19,600 19,610 42
2020/06/04 19,680 19,710 19,680 19,690 72
2020/06/03 19,810 19,810 19,790 19,790 25,752
2020/06/02 19,860 19,860 19,860 19,860 15,200
2020/06/01 19,860 19,860 19,840 19,840 14
2020/05/29 19,770 19,840 19,770 19,840 7,012
2020/05/28 19,790 19,790 19,790 19,790 45
2020/05/27 19,820 19,820 19,780 19,780 53
2020/05/26 19,850 19,860 19,800 19,800 223
2020/05/25 20,040 20,050 19,880 19,880 130
2020/05/22 19,830 19,910 19,830 19,910 3
2020/05/21 19,810 19,880 19,810 19,880 2
2020/05/20 19,780 19,800 19,780 19,800 11
2020/05/19 19,890 19,890 19,810 19,890 4
2020/05/18 19,890 19,890 19,890 19,890 2
2020/05/15 19,900 19,990 19,900 19,990 22
2020/05/14 19,870 19,880 19,870 19,880 12
2020/05/13 19,800 19,800 19,800 19,800 1
2020/05/12 19,610 19,750 19,610 19,750 39
2020/05/11 19,770 19,770 19,770 19,770 2
2020/05/08 19,800 19,820 19,800 19,820 50
2020/05/07 19,800 19,800 19,800 19,800 3
2020/05/01 19,810 19,810 19,800 19,800 147
2020/04/30 19,900 19,900 19,800 19,800 55
2020/04/28 19,800 19,850 19,740 19,850 33
2020/04/27 19,900 19,920 19,860 19,920 57
2020/04/24 19,950 19,950 19,870 19,870 6
2020/04/23 19,970 19,970 19,970 19,970 5
2020/04/21 19,970 19,970 19,970 19,970 1
2020/04/20 19,780 19,780 19,770 19,770 3
2020/04/17 20,090 20,100 20,090 20,100 5
2020/04/16 19,760 19,760 19,760 19,760 11
2020/04/15 19,990 19,990 19,990 19,990 8
2020/04/14 19,990 19,990 19,990 19,990 2
2020/04/13 19,970 19,980 19,970 19,980 2
2020/04/10 19,900 19,900 19,900 19,900 6
2020/04/09 19,780 19,980 19,680 19,980 62
2020/04/08 19,920 19,920 19,920 19,920 1
2020/04/07 19,630 19,920 19,630 19,920 25
2020/04/06 20,170 20,170 19,900 19,900 32
2020/04/03 20,180 20,180 19,800 20,170 11
2020/04/02 20,200 20,200 19,920 19,920 126
2020/04/01 19,800 19,800 19,800 19,800 53
2020/03/31 19,800 19,800 19,800 19,800 1
2020/03/27 19,500 19,500 19,480 19,490 18
2020/03/26 19,490 19,490 19,400 19,440 213
2020/03/25 19,120 19,480 19,120 19,360 73
2020/03/24 19,770 19,770 19,270 19,490 36
2020/03/23 19,050 19,280 19,050 19,260 84
2020/03/19 18,610 18,950 18,610 18,670 407
2020/03/18 18,890 19,280 18,760 19,010 326
2020/03/17 19,300 19,300 19,290 19,290 5,451
2020/03/16 19,320 19,520 19,320 19,360 115
2020/03/13 19,170 19,720 19,170 19,570 173
2020/03/12 19,700 19,700 19,500 19,570 396
2020/03/11 19,540 20,000 19,540 20,000 10,054
2020/03/10 20,080 20,080 19,400 19,740 422
2020/03/09 20,000 22,000 19,820 20,100 531
2020/03/06 19,410 20,030 19,410 20,000 541
2020/03/05 19,530 19,530 19,260 19,290 370
2020/03/04 19,540 19,560 19,320 19,360 386
2020/03/03 19,210 19,210 19,070 19,140 280
2020/03/02 19,120 19,300 19,120 19,180 235
2020/02/28 18,900 18,990 18,900 18,970 13,420
2020/02/27 18,840 18,900 18,840 18,880 98
2020/02/26 18,810 18,860 18,800 18,800 3,604
2020/02/25 18,690 18,790 18,690 18,770 350
2020/02/21 18,570 18,630 18,570 18,620 325
2020/02/20 18,530 18,580 18,510 18,550 569
2020/02/19 18,540 18,540 18,510 18,530 35
2020/02/18 18,500 18,550 18,500 18,550 33
2020/02/17 18,480 18,480 18,480 18,480 50
2020/02/14 18,460 18,490 18,460 18,490 24
2020/02/13 18,460 18,510 18,460 18,510 32
2020/02/12 18,460 18,490 18,460 18,490 80
2020/02/10 18,520 18,520 18,500 18,500 9
2020/02/07 18,680 18,680 18,430 18,470 100
2020/02/06 18,460 18,460 18,370 18,390 3,775
2020/02/05 18,490 18,490 18,480 18,490 2,851
2020/02/04 18,800 18,800 18,520 18,520 34,500
2020/02/03 18,640 18,640 18,590 18,590 69
2020/01/31 18,520 18,520 18,490 18,520 2,865
2020/01/30 18,490 18,540 18,480 18,510 77,580
2020/01/29 18,450 18,450 18,390 18,390 9,843
2020/01/28 18,460 18,500 18,460 18,480 10,185
2020/01/27 18,420 18,450 18,400 18,410 70,448
2020/01/24 18,290 18,290 18,290 18,290 1
2020/01/23 18,270 18,270 18,270 18,270 4
2020/01/22 18,240 18,240 18,240 18,240 10
2020/01/21 18,200 18,250 18,200 18,250 10,018
2020/01/20 18,220 18,220 18,200 18,200 14
2020/01/17 18,200 18,220 18,190 18,190 363
2020/01/16 18,210 18,250 18,210 18,220 5
2020/01/15 18,220 18,220 18,210 18,210 38
2020/01/14 18,140 18,140 18,140 18,140 1
2020/01/10 18,130 18,150 18,130 18,150 33
2020/01/09 18,160 18,160 18,130 18,130 103
2020/01/08 18,480 18,520 18,420 18,420 2,582
2020/01/07 18,410 18,410 18,410 18,410 21
2020/01/06 18,400 18,450 18,400 18,440 104

このページの先頭へ