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 |
|---|---|---|---|---|---|
| 2024/04/26 | 12,970 | 12,990 | 12,895 | 12,935 | 3,702 |
| 2024/04/25 | 12,990 | 12,990 | 12,960 | 12,985 | 3,566 |
| 2024/04/24 | 13,055 | 13,055 | 12,985 | 13,010 | 208 |
| 2024/04/23 | 13,025 | 13,025 | 12,985 | 13,015 | 179 |
| 2024/04/22 | 13,095 | 13,095 | 12,940 | 12,970 | 3,111 |
| 2024/04/19 | 13,035 | 13,100 | 12,975 | 13,065 | 2,626 |
| 2024/04/18 | 13,010 | 13,055 | 12,925 | 13,055 | 816 |
| 2024/04/17 | 13,005 | 13,005 | 12,935 | 12,975 | 3,804 |
| 2024/04/16 | 13,000 | 13,035 | 13,000 | 13,035 | 3,092 |
| 2024/04/15 | 13,060 | 13,085 | 13,050 | 13,060 | 457 |
| 2024/04/12 | 13,055 | 13,060 | 13,010 | 13,060 | 10,132 |
| 2024/04/11 | 13,155 | 13,155 | 13,040 | 13,085 | 9,803 |
| 2024/04/10 | 13,220 | 13,260 | 13,215 | 13,250 | 764 |
| 2024/04/09 | 13,180 | 13,215 | 13,180 | 13,210 | 398 |
| 2024/04/08 | 13,250 | 13,255 | 13,180 | 13,200 | 3,929 |
| 2024/04/05 | 13,340 | 13,340 | 13,295 | 13,310 | 1,000 |
| 2024/04/04 | 13,290 | 13,295 | 13,260 | 13,265 | 2,703 |
| 2024/04/03 | 13,300 | 13,300 | 13,260 | 13,280 | 1,876 |
| 2024/04/02 | 13,330 | 13,330 | 13,310 | 13,310 | 1,954 |
| 2024/04/01 | 13,425 | 13,450 | 13,395 | 13,420 | 2,587 |
| 2024/03/29 | 13,400 | 13,425 | 13,400 | 13,420 | 630 |
| 2024/03/28 | 13,445 | 13,445 | 13,400 | 13,420 | 663 |
| 2024/03/27 | 13,390 | 13,400 | 13,375 | 13,400 | 310 |
| 2024/03/26 | 13,395 | 13,400 | 13,375 | 13,375 | 3,517 |
| 2024/03/25 | 13,410 | 13,435 | 13,405 | 13,405 | 82,818 |
| 2024/03/22 | 13,370 | 13,405 | 13,355 | 13,405 | 6,702 |
| 2024/03/21 | 13,375 | 13,375 | 13,345 | 13,350 | 1,863 |
| 2024/03/19 | 13,315 | 13,330 | 13,285 | 13,330 | 4,823 |
| 2024/03/18 | 13,370 | 13,370 | 13,295 | 13,335 | 3,085 |
| 2024/03/15 | 13,340 | 13,360 | 13,325 | 13,360 | 3,082 |
| 2024/03/14 | 13,445 | 13,445 | 13,410 | 13,430 | 2,397 |
| 2024/03/13 | 13,520 | 13,520 | 13,405 | 13,480 | 2,426 |
| 2024/03/12 | 13,550 | 13,550 | 13,515 | 13,515 | 683 |
| 2024/03/11 | 13,550 | 13,565 | 13,535 | 13,565 | 3,155 |
| 2024/03/08 | 13,520 | 13,570 | 13,520 | 13,570 | 3,325 |
| 2024/03/07 | 13,505 | 13,520 | 13,505 | 13,515 | 1,912 |
| 2024/03/06 | 13,465 | 13,480 | 13,450 | 13,480 | 1,318 |
| 2024/03/05 | 13,400 | 13,430 | 13,390 | 13,430 | 728 |
| 2024/03/04 | 13,420 | 13,435 | 13,420 | 13,420 | 1,311 |
| 2024/03/01 | 13,365 | 13,385 | 13,350 | 13,370 | 1,879 |
| 2024/02/29 | 13,350 | 13,360 | 13,340 | 13,360 | 878 |
| 2024/02/28 | 13,300 | 13,365 | 13,300 | 13,340 | 2,675 |
| 2024/02/27 | 13,350 | 13,365 | 13,335 | 13,365 | 2,086 |
| 2024/02/26 | 13,340 | 13,400 | 13,340 | 13,395 | 3,048 |
| 2024/02/22 | 13,300 | 13,335 | 13,300 | 13,335 | 4,840 |
| 2024/02/21 | 13,370 | 13,380 | 13,345 | 13,380 | 30,531 |
| 2024/02/20 | 13,325 | 13,340 | 13,305 | 13,320 | 3,876 |
| 2024/02/19 | 13,385 | 13,385 | 13,335 | 13,350 | 1,143 |
| 2024/02/16 | 13,440 | 13,445 | 13,370 | 13,370 | 6,199 |
| 2024/02/15 | 13,350 | 13,415 | 13,350 | 13,410 | 1,662 |
| 2024/02/14 | 13,325 | 13,355 | 13,305 | 13,350 | 4,560 |
| 2024/02/13 | 13,485 | 13,485 | 13,460 | 13,470 | 4,850 |
| 2024/02/09 | 13,500 | 13,520 | 13,490 | 13,505 | 3,004 |
| 2024/02/08 | 13,565 | 13,565 | 13,550 | 13,565 | 736 |
| 2024/02/07 | 13,560 | 13,600 | 13,555 | 13,600 | 1,700 |
| 2024/02/06 | 13,535 | 13,565 | 13,520 | 13,555 | 7,225 |
| 2024/02/05 | 13,635 | 13,635 | 13,570 | 13,605 | 5,307 |
| 2024/02/02 | 13,805 | 13,810 | 13,775 | 13,805 | 4,395 |
| 2024/02/01 | 13,710 | 13,750 | 13,710 | 13,750 | 4,841 |
| 2024/01/31 | 13,645 | 13,675 | 13,630 | 13,675 | 5,185 |
| 2024/01/30 | 13,585 | 13,640 | 13,585 | 13,635 | 2,105 |
| 2024/01/29 | 13,545 | 13,555 | 13,535 | 13,555 | 2,261 |
| 2024/01/26 | 13,550 | 13,590 | 13,550 | 13,585 | 22,475 |
| 2024/01/25 | 13,510 | 13,540 | 13,495 | 13,525 | 1,572 |
| 2024/01/24 | 13,565 | 13,570 | 13,535 | 13,570 | 2,324 |
| 2024/01/23 | 13,600 | 13,620 | 13,575 | 13,620 | 776 |
| 2024/01/22 | 13,525 | 13,575 | 13,525 | 13,575 | 2,995 |
| 2024/01/19 | 13,570 | 13,590 | 13,505 | 13,515 | 92,341 |
| 2024/01/18 | 13,600 | 13,610 | 13,580 | 13,590 | 1,920 |
| 2024/01/17 | 13,670 | 13,670 | 13,615 | 13,635 | 2,868 |
| 2024/01/16 | 13,750 | 13,750 | 13,680 | 13,705 | 2,431 |
| 2024/01/15 | 13,755 | 13,760 | 13,725 | 13,755 | 1,578 |
| 2024/01/12 | 13,740 | 13,740 | 13,705 | 13,720 | 9,907 |
| 2024/01/11 | 13,675 | 13,680 | 13,630 | 13,680 | 32,237 |
| 2024/01/10 | 13,700 | 13,700 | 13,660 | 13,660 | 34,914 |
| 2024/01/09 | 13,700 | 13,745 | 13,600 | 13,690 | 19,384 |
| 2024/01/05 | 13,850 | 13,915 | 13,820 | 13,900 | 24,357 |
| 2024/01/04 | 13,980 | 13,980 | 13,895 | 13,915 | 15,782 |