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 |