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 |
---|---|---|---|---|---|
2023/12/29 | 13,985 | 14,000 | 13,980 | 13,995 | 3,331 |
2023/12/28 | 14,015 | 14,045 | 14,015 | 14,045 | 1,315 |
2023/12/27 | 13,955 | 13,970 | 13,940 | 13,960 | 1,969 |
2023/12/26 | 13,970 | 13,970 | 13,945 | 13,950 | 748 |
2023/12/25 | 13,975 | 14,100 | 13,945 | 13,970 | 5,522 |
2023/12/22 | 13,985 | 13,985 | 13,935 | 13,970 | 2,628 |
2023/12/21 | 13,985 | 14,005 | 13,970 | 13,985 | 2,642 |
2023/12/20 | 13,905 | 13,945 | 13,905 | 13,945 | 1,436 |
2023/12/19 | 13,930 | 13,930 | 13,900 | 13,910 | 26,650 |
2023/12/18 | 13,945 | 13,945 | 13,905 | 13,945 | 68,473 |
2023/12/15 | 13,965 | 13,965 | 13,890 | 13,915 | 3,768 |
2023/12/14 | 13,870 | 13,975 | 13,840 | 13,925 | 50,533 |
2023/12/13 | 13,665 | 13,675 | 13,650 | 13,665 | 541 |
2023/12/12 | 13,615 | 13,660 | 13,615 | 13,660 | 1,230 |
2023/12/11 | 13,665 | 13,665 | 13,600 | 13,615 | 3,576 |
2023/12/08 | 13,685 | 13,715 | 13,685 | 13,710 | 41,919 |
2023/12/07 | 13,750 | 13,750 | 13,680 | 13,710 | 93,477 |
2023/12/06 | 13,690 | 13,705 | 13,670 | 13,680 | 2,737 |
2023/12/05 | 13,570 | 13,635 | 13,550 | 13,615 | 16,470 |
2023/12/04 | 13,740 | 13,750 | 13,605 | 13,615 | 9,537 |
2023/12/01 | 13,565 | 13,570 | 13,525 | 13,560 | 14,299 |
2023/11/30 | 13,655 | 13,660 | 13,585 | 13,590 | 3,043 |
2023/11/29 | 13,505 | 13,600 | 13,505 | 13,600 | 3,491 |
2023/11/28 | 13,490 | 13,490 | 13,365 | 13,475 | 4,163 |
2023/11/27 | 13,395 | 13,420 | 13,360 | 13,385 | 2,398 |
2023/11/24 | 13,405 | 13,425 | 13,395 | 13,405 | 5,695 |
2023/11/22 | 13,525 | 13,525 | 13,450 | 13,465 | 8,213 |
2023/11/21 | 13,480 | 13,500 | 13,455 | 13,485 | 3,319 |
2023/11/20 | 13,500 | 13,540 | 13,405 | 13,430 | 7,985 |
2023/11/17 | 13,455 | 13,475 | 13,435 | 13,440 | 5,776 |
2023/11/16 | 13,435 | 13,460 | 13,360 | 13,370 | 5,836 |
2023/11/15 | 13,460 | 13,470 | 13,435 | 13,465 | 4,349 |
2023/11/14 | 13,300 | 13,300 | 13,235 | 13,250 | 575 |
2023/11/13 | 13,235 | 13,240 | 13,220 | 13,235 | 1,178 |
2023/11/10 | 13,305 | 13,305 | 13,230 | 13,265 | 1,068 |
2023/11/09 | 13,400 | 13,410 | 13,375 | 13,380 | 5,471 |
2023/11/08 | 13,385 | 13,385 | 13,315 | 13,340 | 1,938 |
2023/11/07 | 13,350 | 13,350 | 13,265 | 13,285 | 4,217 |
2023/11/06 | 13,395 | 13,445 | 13,305 | 13,350 | 8,676 |
2023/11/02 | 13,160 | 13,225 | 13,160 | 13,220 | 3,931 |
2023/11/01 | 13,035 | 13,035 | 12,995 | 13,015 | 5,663 |
2023/10/31 | 13,050 | 13,070 | 13,025 | 13,055 | 791 |
2023/10/30 | 13,065 | 13,070 | 13,030 | 13,070 | 1,178 |
2023/10/27 | 13,055 | 13,070 | 13,050 | 13,065 | 908 |
2023/10/26 | 13,015 | 13,015 | 12,955 | 12,960 | 2,847 |
2023/10/25 | 13,120 | 13,120 | 13,085 | 13,100 | 8,362 |
2023/10/24 | 13,030 | 13,095 | 13,030 | 13,090 | 1,362 |
2023/10/23 | 12,970 | 12,990 | 12,945 | 12,965 | 3,293 |
2023/10/20 | 12,960 | 13,000 | 12,940 | 13,000 | 2,991 |
2023/10/19 | 12,960 | 13,000 | 12,955 | 12,955 | 16,102 |
2023/10/18 | 13,100 | 13,105 | 13,080 | 13,105 | 7,017 |
2023/10/17 | 13,230 | 13,230 | 13,170 | 13,185 | 2,574 |
2023/10/16 | 13,350 | 13,350 | 13,255 | 13,270 | 3,544 |
2023/10/13 | 13,220 | 13,280 | 13,220 | 13,260 | 70,102 |
2023/10/12 | 13,355 | 13,375 | 13,340 | 13,375 | 31,530 |
2023/10/11 | 13,260 | 13,305 | 13,260 | 13,275 | 5,390 |
2023/10/10 | 13,355 | 13,355 | 13,275 | 13,300 | 32,914 |
2023/10/06 | 13,230 | 13,230 | 13,195 | 13,220 | 1,723 |
2023/10/05 | 13,180 | 13,220 | 13,180 | 13,215 | 22,261 |
2023/10/04 | 13,150 | 13,150 | 13,075 | 13,090 | 5,731 |
2023/10/03 | 13,230 | 13,255 | 13,215 | 13,225 | 4,716 |
2023/10/02 | 13,345 | 13,345 | 13,295 | 13,325 | 13,541 |
2023/09/29 | 13,325 | 13,365 | 13,325 | 13,365 | 3,307 |
2023/09/28 | 13,355 | 13,355 | 13,310 | 13,320 | 4,748 |
2023/09/27 | 13,380 | 13,420 | 13,380 | 13,415 | 1,907 |
2023/09/26 | 13,410 | 13,410 | 13,365 | 13,380 | 4,379 |
2023/09/25 | 13,455 | 13,485 | 13,455 | 13,480 | 2,301 |
2023/09/22 | 13,455 | 13,470 | 13,420 | 13,445 | 15,531 |
2023/09/21 | 13,550 | 13,550 | 13,485 | 13,505 | 4,938 |
2023/09/20 | 13,595 | 13,595 | 13,570 | 13,585 | 2,403 |
2023/09/19 | 13,685 | 13,685 | 13,635 | 13,645 | 1,397 |
2023/09/15 | 13,695 | 13,695 | 13,650 | 13,685 | 8,979 |
2023/09/14 | 13,675 | 13,730 | 13,675 | 13,730 | 1,709 |
2023/09/13 | 13,655 | 13,670 | 13,655 | 13,670 | 1,663 |
2023/09/12 | 13,690 | 13,690 | 13,650 | 13,665 | 612 |
2023/09/11 | 13,725 | 13,725 | 13,650 | 13,675 | 2,052 |
2023/09/08 | 13,675 | 13,760 | 13,675 | 13,755 | 11,172 |
2023/09/07 | 13,710 | 13,710 | 13,650 | 13,670 | 1,433 |
2023/09/06 | 13,745 | 13,745 | 13,690 | 13,720 | 1,761 |
2023/09/05 | 13,790 | 13,790 | 13,745 | 13,755 | 3,457 |
2023/09/04 | 13,855 | 13,855 | 13,760 | 13,775 | 4,475 |
2023/09/01 | 13,870 | 13,870 | 13,840 | 13,855 | 1,887 |
2023/08/31 | 13,800 | 13,855 | 13,800 | 13,835 | 988 |
2023/08/30 | 13,840 | 13,840 | 13,805 | 13,820 | 5,386 |
2023/08/29 | 13,705 | 13,765 | 13,705 | 13,760 | 3,076 |
2023/08/28 | 13,715 | 13,735 | 13,690 | 13,730 | 38,017 |
2023/08/25 | 13,760 | 13,760 | 13,705 | 13,710 | 1,272 |
2023/08/24 | 13,755 | 13,770 | 13,740 | 13,760 | 1,784 |
2023/08/23 | 13,685 | 13,685 | 13,625 | 13,645 | 1,395 |
2023/08/22 | 13,660 | 13,660 | 13,595 | 13,630 | 3,351 |
2023/08/21 | 13,710 | 13,715 | 13,655 | 13,670 | 1,294 |
2023/08/18 | 13,665 | 13,720 | 13,665 | 13,715 | 1,159 |
2023/08/17 | 13,800 | 13,820 | 13,655 | 13,665 | 3,750 |
2023/08/16 | 13,765 | 13,860 | 13,755 | 13,860 | 7,053 |
2023/08/15 | 13,815 | 13,815 | 13,750 | 13,765 | 12,864 |
2023/08/14 | 13,920 | 13,920 | 13,800 | 13,820 | 15,494 |
2023/08/10 | 14,030 | 14,030 | 13,970 | 13,970 | 781 |
2023/08/09 | 14,075 | 14,075 | 13,980 | 14,015 | 3,726 |
2023/08/08 | 13,965 | 14,015 | 13,925 | 14,015 | 12,129 |
2023/08/07 | 13,940 | 14,035 | 13,925 | 13,965 | 2,310 |
2023/08/04 | 13,870 | 13,870 | 13,805 | 13,835 | 3,054 |
2023/08/03 | 13,940 | 13,940 | 13,860 | 13,880 | 19,129 |
2023/08/02 | 14,045 | 14,045 | 13,955 | 13,955 | 24,200 |
2023/08/01 | 14,085 | 14,085 | 14,015 | 14,045 | 742 |
2023/07/31 | 14,020 | 14,035 | 13,990 | 14,005 | 886 |
2023/07/28 | 14,050 | 14,050 | 13,945 | 13,995 | 38,415 |
2023/07/27 | 14,090 | 14,150 | 14,090 | 14,140 | 2,154 |
2023/07/26 | 14,125 | 14,125 | 14,075 | 14,095 | 2,009 |
2023/07/25 | 14,160 | 14,160 | 14,115 | 14,125 | 434 |
2023/07/24 | 14,135 | 14,155 | 14,135 | 14,145 | 350 |
2023/07/21 | 14,185 | 14,185 | 14,145 | 14,175 | 2,377 |
2023/07/20 | 14,235 | 14,255 | 14,225 | 14,245 | 1,514 |
2023/07/19 | 14,265 | 14,265 | 14,220 | 14,235 | 10,910 |
2023/07/18 | 14,275 | 14,275 | 14,200 | 14,220 | 3,266 |
2023/07/14 | 14,255 | 14,255 | 14,220 | 14,250 | 2,953 |
2023/07/13 | 14,240 | 14,240 | 14,145 | 14,150 | 1,879 |
2023/07/12 | 14,030 | 14,040 | 14,010 | 14,040 | 1,244 |
2023/07/11 | 14,000 | 14,030 | 13,975 | 14,030 | 10,290 |
2023/07/10 | 14,035 | 14,035 | 13,895 | 13,905 | 5,272 |
2023/07/07 | 14,050 | 14,050 | 13,855 | 14,040 | 13,816 |
2023/07/06 | 14,295 | 14,600 | 14,205 | 14,225 | 7,577 |
2023/07/05 | 14,430 | 14,430 | 14,300 | 14,310 | 38,457 |
2023/07/04 | 14,310 | 14,315 | 14,290 | 14,310 | 2,105 |
2023/07/03 | 14,335 | 14,345 | 14,305 | 14,315 | 37,028 |
2023/06/30 | 14,380 | 14,380 | 14,310 | 14,335 | 5,299 |
2023/06/29 | 14,480 | 14,480 | 14,445 | 14,455 | 36,016 |
2023/06/28 | 14,410 | 14,425 | 14,405 | 14,410 | 1,798 |
2023/06/27 | 14,515 | 14,515 | 14,440 | 14,460 | 35,081 |
2023/06/26 | 14,505 | 14,505 | 14,445 | 14,485 | 484 |
2023/06/23 | 14,385 | 14,420 | 14,385 | 14,410 | 37,919 |
2023/06/22 | 14,485 | 14,485 | 14,460 | 14,465 | 629 |
2023/06/21 | 14,480 | 14,480 | 14,435 | 14,465 | 1,137 |
2023/06/20 | 14,420 | 14,425 | 14,360 | 14,400 | 36,566 |
2023/06/19 | 14,505 | 14,505 | 14,420 | 14,440 | 1,121 |
2023/06/16 | 14,545 | 14,545 | 14,455 | 14,470 | 2,849 |
2023/06/15 | 14,405 | 14,410 | 14,345 | 14,365 | 37,613 |
2023/06/14 | 14,450 | 14,450 | 14,360 | 14,410 | 9,569 |
2023/06/13 | 14,515 | 14,515 | 14,460 | 14,470 | 1,627 |
2023/06/12 | 14,500 | 14,500 | 14,455 | 14,455 | 35,147 |
2023/06/09 | 14,585 | 14,585 | 14,480 | 14,500 | 671 |
2023/06/08 | 14,455 | 14,455 | 14,400 | 14,430 | 4,970 |
2023/06/07 | 14,525 | 14,575 | 14,525 | 14,575 | 34,761 |
2023/06/06 | 14,485 | 14,555 | 14,485 | 14,530 | 648 |
2023/06/05 | 14,580 | 14,595 | 14,490 | 14,500 | 3,646 |
2023/06/02 | 14,615 | 14,645 | 14,615 | 14,640 | 39,090 |
2023/06/01 | 14,655 | 14,655 | 14,570 | 14,580 | 2,360 |
2023/05/31 | 14,610 | 14,610 | 14,535 | 14,590 | 8,162 |
2023/05/30 | 14,540 | 14,540 | 14,450 | 14,495 | 19,975 |
2023/05/29 | 14,445 | 14,530 | 14,405 | 14,425 | 4,607 |
2023/05/26 | 14,480 | 14,480 | 14,415 | 14,445 | 40,062 |
2023/05/25 | 14,580 | 14,580 | 14,500 | 14,515 | 1,069 |
2023/05/24 | 14,600 | 14,600 | 14,575 | 14,600 | 2,265 |
2023/05/23 | 14,585 | 14,585 | 14,540 | 14,550 | 6,989 |
2023/05/22 | 14,640 | 14,640 | 14,600 | 14,635 | 1,381 |
2023/05/19 | 14,695 | 14,755 | 14,640 | 14,650 | 3,215 |
2023/05/18 | 14,750 | 14,765 | 14,735 | 14,765 | 6,456 |
2023/05/17 | 14,810 | 14,810 | 14,775 | 14,805 | 2,096 |
2023/05/16 | 14,885 | 14,885 | 14,810 | 14,860 | 991 |
2023/05/15 | 14,945 | 14,945 | 14,845 | 14,845 | 550 |
2023/05/12 | 14,930 | 14,985 | 14,930 | 14,975 | 2,872 |
2023/05/11 | 14,930 | 14,930 | 14,885 | 14,905 | 388 |
2023/05/10 | 14,775 | 14,835 | 14,775 | 14,825 | 634 |
2023/05/09 | 14,895 | 14,895 | 14,820 | 14,850 | 717 |
2023/05/08 | 14,765 | 14,935 | 14,765 | 14,930 | 1,593 |
2023/05/02 | 14,795 | 14,795 | 14,745 | 14,770 | 6,880 |
2023/05/01 | 14,845 | 14,875 | 14,840 | 14,840 | 13,803 |
2023/04/28 | 14,875 | 14,920 | 14,765 | 14,840 | 1,991 |
2023/04/27 | 14,895 | 14,905 | 14,875 | 14,875 | 1,488 |
2023/04/26 | 14,885 | 14,940 | 14,885 | 14,925 | 16,605 |
2023/04/25 | 14,855 | 14,865 | 14,830 | 14,850 | 580 |
2023/04/24 | 14,810 | 14,810 | 14,750 | 14,755 | 1,096 |
2023/04/21 | 14,870 | 14,870 | 14,775 | 14,810 | 450 |
2023/04/20 | 14,800 | 14,800 | 14,710 | 14,720 | 849 |
2023/04/19 | 14,780 | 14,780 | 14,725 | 14,730 | 228 |
2023/04/18 | 14,790 | 14,790 | 14,705 | 14,725 | 2,087 |
2023/04/17 | 14,800 | 14,890 | 14,795 | 14,835 | 638 |
2023/04/14 | 14,945 | 14,945 | 14,885 | 14,910 | 906 |
2023/04/13 | 14,975 | 14,975 | 14,925 | 14,945 | 308 |
2023/04/12 | 14,950 | 14,950 | 14,880 | 14,910 | 7,509 |
2023/04/11 | 14,895 | 14,950 | 14,895 | 14,950 | 1,755 |
2023/04/10 | 15,035 | 15,035 | 14,955 | 14,980 | 2,451 |
2023/04/07 | 15,055 | 15,055 | 15,030 | 15,045 | 491 |
2023/04/06 | 15,040 | 15,055 | 15,020 | 15,055 | 19,270 |
2023/04/05 | 15,000 | 15,025 | 14,975 | 14,990 | 5,479 |
2023/04/04 | 14,845 | 14,905 | 14,845 | 14,895 | 3,192 |
2023/04/03 | 14,855 | 14,855 | 14,780 | 14,780 | 2,505 |
2023/03/31 | 14,740 | 14,775 | 14,725 | 14,775 | 13,120 |
2023/03/30 | 14,730 | 14,745 | 14,720 | 14,740 | 352 |
2023/03/29 | 14,780 | 14,780 | 14,710 | 14,730 | 4,961 |
2023/03/28 | 14,880 | 14,880 | 14,775 | 14,815 | 9,714 |
2023/03/27 | 14,990 | 14,990 | 14,890 | 14,930 | 5,339 |
2023/03/24 | 14,955 | 14,955 | 14,900 | 14,955 | 31,487 |
2023/03/23 | 14,920 | 14,920 | 14,840 | 14,890 | 1,696 |
2023/03/22 | 14,810 | 14,810 | 14,685 | 14,730 | 50,460 |
2023/03/20 | 14,775 | 14,915 | 14,740 | 14,915 | 40,508 |
2023/03/17 | 14,715 | 14,730 | 14,680 | 14,725 | 1,793 |
2023/03/16 | 14,850 | 14,920 | 14,770 | 14,855 | 18,460 |
2023/03/15 | 14,730 | 14,730 | 14,605 | 14,640 | 8,228 |
2023/03/14 | 14,685 | 14,810 | 14,660 | 14,770 | 1,906 |
2023/03/13 | 14,650 | 14,650 | 14,540 | 14,610 | 3,421 |
2023/03/10 | 14,360 | 14,485 | 14,360 | 14,485 | 5,112 |
2023/03/09 | 14,305 | 14,305 | 14,265 | 14,265 | 13,977 |
2023/03/08 | 14,395 | 14,395 | 14,245 | 14,260 | 3,313 |
2023/03/07 | 14,360 | 14,360 | 14,300 | 14,330 | 2,020 |
2023/03/06 | 14,355 | 14,360 | 14,295 | 14,360 | 7,062 |
2023/03/03 | 14,265 | 14,265 | 14,190 | 14,225 | 24,668 |
2023/03/02 | 14,350 | 14,350 | 14,230 | 14,265 | 11,982 |
2023/03/01 | 14,350 | 14,370 | 14,325 | 14,365 | 1,395 |
2023/02/28 | 14,350 | 14,385 | 14,350 | 14,360 | 4,440 |
2023/02/27 | 14,445 | 14,450 | 14,340 | 14,340 | 5,092 |
2023/02/24 | 14,455 | 14,455 | 14,420 | 14,450 | 1,842 |
2023/02/22 | 14,425 | 14,470 | 14,355 | 14,380 | 2,696 |
2023/02/21 | 14,495 | 14,510 | 14,465 | 14,480 | 1,101 |
2023/02/20 | 14,465 | 14,545 | 14,465 | 14,495 | 1,569 |
2023/02/17 | 14,520 | 14,520 | 14,430 | 14,450 | 1,639 |
2023/02/16 | 14,570 | 14,580 | 14,515 | 14,560 | 2,680 |
2023/02/15 | 14,650 | 14,650 | 14,595 | 14,620 | 1,917 |
2023/02/14 | 14,710 | 14,710 | 14,640 | 14,685 | 4,009 |
2023/02/13 | 14,660 | 14,660 | 14,615 | 14,635 | 2,051 |
2023/02/10 | 14,725 | 14,725 | 14,670 | 14,725 | 625 |
2023/02/09 | 14,745 | 14,780 | 14,745 | 14,745 | 38,971 |
2023/02/08 | 14,650 | 14,750 | 14,650 | 14,745 | 4,485 |
2023/02/07 | 14,805 | 14,805 | 14,750 | 14,785 | 5,460 |
2023/02/06 | 14,960 | 14,960 | 14,850 | 14,880 | 8,340 |
2023/02/03 | 15,040 | 15,095 | 15,040 | 15,090 | 340 |
2023/02/02 | 14,980 | 15,040 | 14,975 | 15,020 | 1,181 |
2023/02/01 | 14,905 | 14,945 | 14,905 | 14,945 | 837 |
2023/01/31 | 14,920 | 14,920 | 14,880 | 14,900 | 397 |
2023/01/30 | 14,965 | 14,965 | 14,905 | 14,935 | 2,339 |
2023/01/27 | 15,000 | 15,000 | 14,900 | 14,915 | 2,290 |
2023/01/26 | 15,045 | 15,045 | 14,995 | 15,000 | 722 |
2023/01/25 | 14,930 | 15,005 | 14,930 | 14,985 | 3,116 |
2023/01/24 | 14,960 | 14,960 | 14,915 | 14,915 | 4,684 |
2023/01/23 | 15,030 | 15,030 | 14,910 | 14,990 | 792 |
2023/01/20 | 15,075 | 15,075 | 15,025 | 15,045 | 3,384 |
2023/01/19 | 15,140 | 15,145 | 15,075 | 15,125 | 4,222 |
2023/01/18 | 14,935 | 14,960 | 14,870 | 14,955 | 25,574 |
2023/01/17 | 14,955 | 14,955 | 14,880 | 14,880 | 4,023 |
2023/01/16 | 14,940 | 14,965 | 14,890 | 14,940 | 711 |
2023/01/13 | 14,925 | 15,010 | 14,920 | 14,995 | 7,324 |
2023/01/12 | 14,920 | 14,935 | 14,875 | 14,920 | 5,251 |
2023/01/11 | 14,820 | 14,855 | 14,820 | 14,840 | 6,258 |
2023/01/10 | 14,895 | 14,920 | 14,785 | 14,920 | 4,935 |
2023/01/06 | 14,905 | 14,905 | 14,650 | 14,660 | 13,302 |
2023/01/05 | 14,945 | 14,945 | 14,860 | 14,860 | 1,732 |
2023/01/04 | 14,850 | 14,860 | 14,790 | 14,860 | 8,158 |