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
2021/12/30 18,240 18,240 18,225 18,235 18,711
2021/12/29 18,335 18,335 18,335 18,335 1,115
2021/12/28 18,300 18,330 18,300 18,330 1,279
2021/12/27 18,310 18,320 18,310 18,315 1,161
2021/12/24 18,350 18,355 18,270 18,270 43
2021/12/23 18,330 18,355 18,330 18,355 1,412
2021/12/22 18,350 18,360 18,325 18,340 1,176
2021/12/21 18,410 18,410 18,390 18,390 131
2021/12/20 18,435 18,485 18,435 18,485 47,473
2021/12/17 18,405 18,410 18,380 18,410 60
2021/12/16 18,330 18,330 18,300 18,330 634
2021/12/15 18,355 18,365 18,335 18,345 596
2021/12/14 18,450 18,450 18,370 18,385 26
2021/12/13 18,270 18,280 18,260 18,270 109
2021/12/10 18,260 18,280 18,260 18,265 78
2021/12/09 18,250 18,255 18,210 18,250 11,202
2021/12/08 18,300 18,325 18,300 18,310 5,371
2021/12/07 18,410 18,410 18,325 18,325 21,223
2021/12/06 18,420 18,445 18,420 18,425 10,476
2021/12/03 18,370 18,390 18,355 18,365 154,803
2021/12/02 18,370 18,385 18,360 18,370 20,519
2021/12/01 18,330 18,330 18,290 18,320 36,289
2021/11/30 18,255 18,350 18,255 18,350 25,080
2021/11/29 18,320 18,320 18,205 18,220 54,370
2021/11/26 18,130 18,210 18,120 18,180 2,121
2021/11/25 18,100 18,210 18,050 18,210 42
2021/11/24 18,040 18,090 18,030 18,090 16,887
2021/11/22 18,170 18,190 18,170 18,190 423
2021/11/19 18,140 18,150 18,130 18,140 74
2021/11/18 18,130 18,180 18,130 18,150 277
2021/11/17 18,100 18,120 18,070 18,100 724
2021/11/16 18,130 18,170 18,130 18,160 70,852
2021/11/15 18,170 18,220 18,170 18,210 6,101
2021/11/12 18,060 18,200 18,060 18,190 94
2021/11/11 18,230 18,230 18,190 18,190 892
2021/11/10 18,340 18,360 18,340 18,340 188
2021/11/09 18,290 18,320 18,290 18,310 5,051
2021/11/08 18,320 18,340 18,300 18,320 76
2021/11/05 18,200 18,230 18,200 18,230 80
2021/11/04 18,160 18,170 18,110 18,120 19,416
2021/11/02 18,170 18,210 18,170 18,190 7,900
2021/11/01 18,180 18,180 18,140 18,170 7,684
2021/10/29 18,180 18,180 18,130 18,130 33
2021/10/28 18,220 18,220 18,190 18,190 5,671
2021/10/27 18,120 18,120 18,090 18,090 5,520
2021/10/26 18,080 18,090 18,070 18,090 55
2021/10/25 18,050 18,090 18,050 18,060 5,546
2021/10/22 18,070 18,070 18,000 18,010 2,783
2021/10/21 18,060 18,100 18,040 18,090 30,312
2021/10/20 18,060 18,080 18,030 18,080 20,664
2021/10/19 18,140 18,170 18,140 18,150 9,789
2021/10/18 18,250 18,250 18,110 18,180 11,423
2021/10/15 18,210 18,260 18,210 18,240 41
2021/10/14 18,200 18,220 18,190 18,210 5,018
2021/10/13 18,340 18,340 18,150 18,150 915
2021/10/12 18,100 18,140 18,100 18,130 14,399
2021/10/11 18,330 18,330 18,080 18,090 90
2021/10/08 18,180 18,180 18,140 18,140 1,526
2021/10/07 18,260 18,260 18,240 18,240 15
2021/10/06 18,250 18,250 18,190 18,190 6,864
2021/10/05 18,320 18,330 18,290 18,290 761
2021/10/04 18,330 18,360 18,320 18,320 332
2021/10/01 18,270 18,320 18,270 18,310 131
2021/09/30 18,280 18,280 18,260 18,270 96
2021/09/29 18,230 18,240 18,200 18,230 20,535
2021/09/28 18,310 18,320 18,260 18,280 35,236
2021/09/27 18,330 18,370 18,330 18,350 194
2021/09/24 18,380 18,410 18,360 18,370 44,316
2021/09/21 18,570 18,570 18,520 18,520 208
2021/09/17 18,530 18,530 18,520 18,520 50
2021/09/16 18,590 18,590 18,570 18,590 39
2021/09/15 18,580 18,610 18,580 18,610 249
2021/09/14 18,560 18,560 18,520 18,550 263
2021/09/13 18,550 18,550 18,500 18,520 4,042
2021/09/10 18,560 18,560 18,550 18,550 21
2021/09/09 18,550 18,550 18,520 18,520 6
2021/09/08 18,500 18,500 18,480 18,480 92
2021/09/07 18,540 18,540 18,510 18,520 26
2021/09/06 18,530 18,560 18,530 18,560 80
2021/09/03 18,580 18,600 18,580 18,580 15
2021/09/02 18,570 18,590 18,570 18,590 1,028
2021/09/01 18,570 18,570 18,540 18,550 55
2021/08/31 18,620 18,630 18,590 18,590 209
2021/08/30 18,450 18,570 18,450 18,560 73
2021/08/27 18,510 18,520 18,510 18,520 230
2021/08/26 18,520 18,540 18,500 18,540 26,976
2021/08/25 18,590 18,600 18,580 18,590 10,049
2021/08/24 18,620 18,620 18,610 18,610 122
2021/08/23 18,630 18,630 18,590 18,590 143
2021/08/20 18,660 18,660 18,640 18,660 33
2021/08/19 18,620 18,630 18,610 18,630 22
2021/08/18 18,640 18,640 18,610 18,610 15
2021/08/17 18,620 18,650 18,610 18,650 529
2021/08/16 18,560 18,640 18,560 18,640 182
2021/08/13 18,490 18,500 18,490 18,490 27,249
2021/08/12 18,490 18,510 18,490 18,510 682
2021/08/11 18,450 18,480 18,450 18,460 805
2021/08/10 18,490 18,530 18,490 18,530 7,083
2021/08/06 18,630 18,640 18,620 18,620 835
2021/08/05 18,700 18,700 18,690 18,700 33
2021/08/04 18,730 18,730 18,720 18,720 66
2021/08/03 18,700 18,750 18,700 18,730 4,317
2021/08/02 18,700 18,700 18,630 18,650 197
2021/07/30 18,610 18,610 18,600 18,610 251
2021/07/29 18,640 18,650 18,640 18,640 47
2021/07/28 18,640 18,640 18,610 18,640 34
2021/07/27 18,580 18,580 18,560 18,580 397
2021/07/26 18,580 18,610 18,580 18,610 166
2021/07/21 18,670 18,680 18,640 18,680 74
2021/07/20 18,600 18,690 18,600 18,680 54,567
2021/07/19 18,580 18,580 18,550 18,550 38,116
2021/07/16 18,510 18,520 18,500 18,520 170
2021/07/15 18,460 18,480 18,460 18,470 38,062
2021/07/14 18,400 18,410 18,370 18,410 6,469
2021/03/22 18,090 18,140 18,080 18,140 35,277
2021/03/19 18,120 18,120 18,080 18,100 2,915
2021/03/18 18,220 18,230 18,140 18,190 4,357
2021/03/17 18,230 18,230 18,200 18,220 71
2021/03/16 18,220 18,260 18,220 18,260 44,458
2021/03/15 18,200 18,230 18,180 18,180 57,194
2021/03/12 18,350 18,350 18,300 18,300 1,814
2021/03/11 18,350 18,360 18,330 18,360 15,154
2021/03/10 18,340 18,340 18,300 18,300 1,461
2021/03/09 18,220 18,270 18,220 18,270 15,450
2021/03/08 18,240 18,260 18,230 18,250 15,975
2021/03/05 18,300 18,300 18,260 18,280 10,512
2021/03/04 18,410 18,420 18,390 18,420 362
2021/03/03 18,540 18,540 18,520 18,520 852
2021/03/02 18,500 18,510 18,480 18,500 443
2021/03/01 18,530 18,530 18,490 18,500 13,763
2021/02/26 18,380 18,460 18,340 18,400 10,644
2021/02/25 18,610 18,620 18,540 18,580 3,110
2021/02/24 18,650 18,680 18,640 18,680 5,626
2021/02/22 18,630 18,640 18,580 18,580 5,325
2021/02/19 18,720 18,730 18,720 18,720 1,236
2021/02/18 18,760 18,770 18,750 18,750 12,111
2021/02/17 18,700 18,740 18,680 18,740 5,817
2021/02/16 18,780 18,810 18,780 18,800 3,330
2021/02/15 18,820 18,830 18,780 18,780 10,903
2021/02/12 18,920 18,920 18,890 18,910 27
2021/02/10 18,880 18,880 18,860 18,870 7,675
2021/02/08 18,870 18,880 18,850 18,850 31,088
2021/02/05 18,920 18,930 18,920 18,930 49
2021/02/04 18,910 18,910 18,880 18,910 9,135
2021/02/03 18,950 18,950 18,920 18,950 7,024
2021/02/02 18,990 18,990 18,960 18,960 55
2021/02/01 19,000 19,000 18,980 18,990 83
2021/01/29 19,030 19,030 19,010 19,030 1,135
2021/01/28 19,040 19,060 19,040 19,060 15,002
2021/01/27 19,020 19,030 19,020 19,020 27,003
2021/01/26 19,020 19,030 19,020 19,020 21,025
2021/01/25 18,960 18,960 18,950 18,960 2,036
2021/01/22 18,950 18,950 18,930 18,930 52
2021/01/21 18,960 18,960 18,960 18,960 3,003
2021/01/20 18,960 18,960 18,950 18,950 266
2021/01/19 18,950 18,950 18,910 18,910 5,305
2021/01/18 18,970 19,110 18,960 18,960 1,225
2021/01/15 18,910 18,950 18,910 18,930 3,061
2021/01/14 18,950 18,970 18,930 18,930 15,076
2021/01/13 18,920 18,920 18,900 18,900 56
2021/01/12 18,940 18,940 18,870 18,870 51,063
2021/01/08 19,000 19,000 18,940 18,940 26,752
2021/01/07 19,080 19,230 19,020 19,020 4,384
2021/01/06 19,360 19,360 19,280 19,280 1,038
2021/01/05 19,390 19,390 19,390 19,390 17
2021/01/04 19,560 19,560 19,330 19,330 373

このページの先頭へ