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
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

このページの先頭へ