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 |
|---|---|---|---|---|---|
| 2024/12/30 | 12,720 | 12,720 | 12,665 | 12,700 | 1,976 |
| 2024/12/27 | 12,685 | 12,725 | 12,685 | 12,725 | 1,286 |
| 2024/12/26 | 12,700 | 12,710 | 12,675 | 12,700 | 10,831 |
| 2024/12/25 | 12,685 | 12,720 | 12,685 | 12,700 | 4,105 |
| 2024/12/24 | 12,700 | 12,730 | 12,700 | 12,720 | 15,493 |
| 2024/12/23 | 12,755 | 12,770 | 12,750 | 12,760 | 10,946 |
| 2024/12/20 | 12,740 | 12,750 | 12,725 | 12,730 | 11,503 |
| 2024/12/19 | 12,805 | 13,020 | 12,755 | 12,760 | 11,040 |
| 2024/12/18 | 12,935 | 12,935 | 12,885 | 12,915 | 4,952 |
| 2024/12/17 | 12,890 | 12,915 | 12,890 | 12,915 | 6,519 |
| 2024/12/16 | 12,885 | 12,920 | 12,885 | 12,900 | 5,105 |
| 2024/12/13 | 12,940 | 12,990 | 12,940 | 12,980 | 848 |
| 2024/12/12 | 13,030 | 13,030 | 12,995 | 12,995 | 812 |
| 2024/12/11 | 13,040 | 13,050 | 13,040 | 13,045 | 1,843 |
| 2024/12/10 | 13,095 | 13,105 | 13,075 | 13,105 | 1,271 |
| 2024/12/09 | 13,135 | 13,135 | 13,115 | 13,130 | 551 |
| 2024/12/06 | 13,075 | 13,105 | 13,075 | 13,105 | 1,201 |
| 2024/12/05 | 13,095 | 13,095 | 13,060 | 13,075 | 1,057 |
| 2024/12/04 | 13,075 | 13,075 | 13,035 | 13,055 | 1,282 |
| 2024/12/03 | 13,085 | 13,090 | 13,050 | 13,075 | 839 |
| 2024/12/02 | 13,055 | 13,090 | 13,050 | 13,050 | 951 |
| 2024/11/29 | 13,035 | 13,055 | 13,035 | 13,055 | 875 |
| 2024/11/28 | 13,040 | 13,040 | 13,000 | 13,040 | 321 |
| 2024/11/27 | 13,015 | 13,015 | 12,975 | 13,005 | 1,287 |
| 2024/11/26 | 12,985 | 13,010 | 12,980 | 13,010 | 1,429 |
| 2024/11/25 | 12,905 | 12,960 | 12,905 | 12,960 | 652 |
| 2024/11/22 | 12,920 | 12,920 | 12,865 | 12,885 | 739 |
| 2024/11/21 | 12,895 | 12,900 | 12,885 | 12,900 | 197 |
| 2024/11/20 | 12,900 | 12,905 | 12,880 | 12,890 | 600 |
| 2024/11/19 | 12,870 | 12,895 | 12,870 | 12,895 | 543 |
| 2024/11/18 | 12,830 | 12,875 | 12,830 | 12,875 | 1,121 |
| 2024/11/15 | 12,820 | 12,845 | 12,820 | 12,840 | 1,577 |
| 2024/11/14 | 12,785 | 12,840 | 12,785 | 12,835 | 3,727 |
| 2024/11/13 | 12,850 | 12,875 | 12,835 | 12,855 | 2,947 |
| 2024/11/12 | 12,935 | 12,975 | 12,935 | 12,950 | 872 |
| 2024/11/11 | 12,950 | 12,955 | 12,935 | 12,940 | 1,833 |
| 2024/11/08 | 12,950 | 12,965 | 12,935 | 12,965 | 1,278 |
| 2024/11/07 | 12,860 | 12,890 | 12,860 | 12,885 | 4,780 |
| 2024/11/06 | 13,080 | 13,080 | 12,830 | 12,880 | 19,529 |
| 2024/11/05 | 13,085 | 13,095 | 12,995 | 13,095 | 1,959 |
| 2024/11/01 | 13,030 | 13,035 | 13,005 | 13,035 | 1,615 |
| 2024/10/31 | 13,035 | 13,035 | 13,000 | 13,035 | 3,603 |
| 2024/10/30 | 13,000 | 13,100 | 13,000 | 13,065 | 874 |
| 2024/10/29 | 13,055 | 13,055 | 13,035 | 13,045 | 404 |
| 2024/10/28 | 13,055 | 13,070 | 13,030 | 13,040 | 2,692 |
| 2024/10/25 | 13,115 | 13,140 | 13,100 | 13,140 | 11,995 |
| 2024/10/24 | 13,105 | 13,105 | 13,065 | 13,105 | 1,005 |
| 2024/10/23 | 13,120 | 13,120 | 13,090 | 13,095 | 1,647 |
| 2024/10/22 | 13,185 | 13,185 | 13,115 | 13,120 | 6,447 |
| 2024/10/21 | 13,300 | 13,300 | 13,225 | 13,250 | 2,757 |
| 2024/10/18 | 13,255 | 13,255 | 13,230 | 13,240 | 4,000 |
| 2024/10/17 | 13,320 | 13,325 | 13,275 | 13,285 | 9,719 |
| 2024/10/16 | 13,315 | 13,320 | 13,275 | 13,280 | 10,955 |
| 2024/10/15 | 13,265 | 13,325 | 13,215 | 13,220 | 1,572 |
| 2024/10/11 | 13,230 | 13,360 | 13,200 | 13,265 | 3,999 |
| 2024/10/10 | 13,295 | 13,295 | 13,250 | 13,255 | 993 |
| 2024/10/09 | 13,315 | 13,320 | 13,300 | 13,305 | 1,956 |
| 2024/10/08 | 13,265 | 13,330 | 13,265 | 13,330 | 1,317 |
| 2024/10/07 | 13,360 | 13,360 | 13,260 | 13,350 | 7,691 |
| 2024/10/04 | 13,500 | 13,515 | 13,485 | 13,490 | 2,499 |
| 2024/10/03 | 13,555 | 13,560 | 13,535 | 13,545 | 3,644 |
| 2024/10/02 | 13,610 | 13,615 | 13,590 | 13,610 | 573 |
| 2024/10/01 | 13,600 | 13,600 | 13,555 | 13,575 | 1,043 |
| 2024/09/30 | 13,575 | 13,605 | 13,575 | 13,600 | 731 |
| 2024/09/27 | 13,510 | 13,555 | 13,510 | 13,555 | 22,776 |
| 2024/09/26 | 13,570 | 13,575 | 13,550 | 13,550 | 1,341 |
| 2024/09/25 | 13,575 | 13,620 | 13,575 | 13,600 | 1,078 |
| 2024/09/24 | 13,590 | 13,605 | 13,585 | 13,600 | 7,793 |
| 2024/09/20 | 13,590 | 13,655 | 13,590 | 13,630 | 1,823 |
| 2024/09/19 | 13,650 | 13,650 | 13,605 | 13,610 | 6,789 |
| 2024/09/18 | 13,715 | 13,715 | 13,685 | 13,700 | 3,358 |
| 2024/09/17 | 13,710 | 13,720 | 13,705 | 13,715 | 5,334 |
| 2024/09/13 | 13,675 | 13,705 | 13,675 | 13,705 | 3,307 |
| 2024/09/12 | 13,665 | 13,695 | 13,665 | 13,685 | 3,869 |
| 2024/09/11 | 13,700 | 13,735 | 13,690 | 13,720 | 4,581 |
| 2024/09/10 | 13,640 | 13,650 | 13,620 | 13,645 | 3,328 |
| 2024/09/09 | 13,655 | 13,655 | 13,580 | 13,615 | 1,600 |
| 2024/09/06 | 13,620 | 13,640 | 13,605 | 13,640 | 1,364 |
| 2024/09/05 | 13,580 | 13,600 | 13,565 | 13,585 | 4,327 |
| 2024/09/04 | 13,475 | 13,530 | 13,475 | 13,520 | 1,295 |
| 2024/09/03 | 13,450 | 13,460 | 13,435 | 13,440 | 48,945 |
| 2024/09/02 | 13,470 | 13,470 | 13,435 | 13,445 | 1,932 |
| 2024/08/30 | 13,520 | 13,520 | 13,475 | 13,480 | 851 |
| 2024/08/29 | 13,530 | 13,530 | 13,500 | 13,520 | 879 |
| 2024/08/28 | 13,550 | 13,550 | 13,505 | 13,530 | 725 |
| 2024/08/27 | 13,550 | 13,550 | 13,515 | 13,530 | 891 |
| 2024/08/26 | 13,515 | 13,570 | 13,515 | 13,550 | 7,563 |
| 2024/08/23 | 13,530 | 13,530 | 13,490 | 13,495 | 2,136 |
| 2024/08/22 | 13,535 | 13,550 | 13,525 | 13,550 | 383 |
| 2024/08/21 | 13,555 | 13,585 | 13,525 | 13,525 | 2,606 |
| 2024/08/20 | 13,490 | 13,490 | 13,460 | 13,460 | 619 |
| 2024/08/19 | 13,450 | 13,485 | 13,440 | 13,470 | 2,068 |
| 2024/08/16 | 13,400 | 13,455 | 13,400 | 13,450 | 2,092 |
| 2024/08/15 | 13,505 | 13,535 | 13,505 | 13,535 | 12,603 |
| 2024/08/14 | 13,480 | 13,525 | 13,480 | 13,525 | 3,649 |
| 2024/08/13 | 13,435 | 13,455 | 13,430 | 13,455 | 5,462 |
| 2024/08/09 | 13,420 | 13,420 | 13,360 | 13,390 | 1,308 |
| 2024/08/08 | 13,450 | 13,465 | 13,430 | 13,465 | 820 |
| 2024/08/07 | 13,500 | 13,500 | 13,430 | 13,475 | 19,911 |
| 2024/08/06 | 13,530 | 13,535 | 13,495 | 13,500 | 10,190 |
| 2024/08/05 | 13,590 | 13,685 | 13,555 | 13,645 | 16,004 |
| 2024/08/02 | 13,390 | 13,430 | 13,345 | 13,425 | 82,013 |
| 2024/08/01 | 13,305 | 13,420 | 13,305 | 13,330 | 5,958 |
| 2024/07/31 | 13,235 | 13,265 | 13,235 | 13,265 | 1,247 |
| 2024/07/30 | 13,250 | 13,250 | 13,200 | 13,205 | 875 |
| 2024/07/29 | 13,165 | 13,245 | 13,165 | 13,225 | 1,410 |
| 2024/07/26 | 13,175 | 13,175 | 13,135 | 13,165 | 1,296 |
| 2024/07/25 | 13,025 | 13,145 | 13,025 | 13,145 | 2,059 |
| 2024/07/24 | 13,175 | 13,175 | 13,135 | 13,160 | 1,272 |
| 2024/07/23 | 13,190 | 13,190 | 13,145 | 13,165 | 633 |
| 2024/07/22 | 13,245 | 13,245 | 13,100 | 13,190 | 1,118 |
| 2024/07/19 | 13,190 | 13,205 | 13,175 | 13,175 | 1,226 |
| 2024/07/18 | 13,255 | 13,255 | 13,210 | 13,235 | 2,341 |
| 2024/07/17 | 13,215 | 13,235 | 13,215 | 13,230 | 830 |
| 2024/07/16 | 13,250 | 13,250 | 13,190 | 13,215 | 2,430 |
| 2024/07/12 | 13,115 | 13,205 | 13,115 | 13,205 | 1,663 |
| 2024/07/11 | 13,135 | 13,135 | 13,110 | 13,115 | 367 |
| 2024/07/10 | 13,135 | 13,135 | 13,100 | 13,115 | 766 |
| 2024/07/09 | 13,200 | 13,220 | 13,115 | 13,135 | 3,513 |
| 2024/07/08 | 13,300 | 13,305 | 13,270 | 13,280 | 12,242 |
| 2024/07/05 | 13,240 | 13,240 | 13,190 | 13,215 | 2,632 |
| 2024/07/04 | 13,215 | 13,245 | 13,205 | 13,240 | 2,215 |
| 2024/07/03 | 13,125 | 13,150 | 13,125 | 13,135 | 1,112 |
| 2024/07/02 | 13,130 | 13,140 | 13,110 | 13,135 | 2,292 |
| 2024/07/01 | 13,240 | 13,240 | 13,150 | 13,185 | 2,403 |
| 2024/06/28 | 13,260 | 13,270 | 13,235 | 13,250 | 310 |
| 2024/06/27 | 13,280 | 13,280 | 13,215 | 13,235 | 1,562 |
| 2024/06/26 | 13,330 | 13,330 | 13,290 | 13,310 | 310 |
| 2024/06/25 | 13,300 | 13,330 | 13,300 | 13,330 | 507 |
| 2024/06/24 | 13,280 | 13,325 | 13,280 | 13,320 | 739 |
| 2024/06/21 | 13,355 | 13,355 | 13,195 | 13,305 | 991 |
| 2024/06/20 | 13,350 | 13,350 | 13,310 | 13,320 | 1,277 |
| 2024/06/19 | 13,330 | 13,350 | 13,325 | 13,350 | 4,646 |
| 2024/06/18 | 13,325 | 13,325 | 13,285 | 13,305 | 694 |
| 2024/06/17 | 13,345 | 13,345 | 13,320 | 13,325 | 575 |
| 2024/06/14 | 13,290 | 13,330 | 13,290 | 13,295 | 1,272 |
| 2024/06/13 | 13,255 | 13,270 | 13,245 | 13,255 | 2,284 |
| 2024/06/12 | 13,190 | 13,190 | 13,170 | 13,185 | 240 |
| 2024/06/11 | 13,120 | 13,155 | 13,110 | 13,125 | 319 |
| 2024/06/10 | 13,190 | 13,190 | 13,120 | 13,135 | 2,149 |
| 2024/06/07 | 13,295 | 13,370 | 13,200 | 13,260 | 2,159 |
| 2024/06/06 | 13,245 | 13,285 | 13,185 | 13,285 | 1,350 |
| 2024/06/05 | 13,245 | 13,260 | 13,215 | 13,245 | 59,470 |
| 2024/06/04 | 13,160 | 13,200 | 13,160 | 13,180 | 798 |
| 2024/06/03 | 13,115 | 13,120 | 13,065 | 13,090 | 906 |
| 2024/05/31 | 12,995 | 13,050 | 12,995 | 13,040 | 1,307 |
| 2024/05/30 | 13,015 | 13,015 | 12,965 | 12,995 | 3,475 |
| 2024/05/29 | 13,030 | 13,050 | 13,010 | 13,030 | 1,910 |
| 2024/05/28 | 13,110 | 13,130 | 13,105 | 13,125 | 1,212 |
| 2024/05/27 | 13,115 | 13,140 | 13,115 | 13,115 | 597 |
| 2024/05/24 | 13,095 | 13,120 | 13,095 | 13,105 | 3,514 |
| 2024/05/23 | 13,170 | 13,200 | 13,145 | 13,160 | 1,002 |
| 2024/05/22 | 13,200 | 13,200 | 13,160 | 13,170 | 116 |
| 2024/05/21 | 13,150 | 13,170 | 13,135 | 13,150 | 1,956 |
| 2024/05/20 | 13,230 | 13,255 | 13,165 | 13,175 | 1,299 |
| 2024/05/17 | 13,250 | 13,250 | 13,195 | 13,215 | 2,123 |
| 2024/05/16 | 13,200 | 13,280 | 13,200 | 13,265 | 3,943 |
| 2024/05/15 | 13,130 | 13,155 | 13,130 | 13,150 | 2,055 |
| 2024/05/14 | 13,145 | 13,145 | 13,095 | 13,105 | 1,085 |
| 2024/05/13 | 13,105 | 13,130 | 13,095 | 13,100 | 2,960 |
| 2024/05/10 | 13,130 | 13,150 | 13,120 | 13,150 | 4,555 |
| 2024/05/09 | 13,145 | 13,145 | 13,090 | 13,105 | 3,361 |
| 2024/05/08 | 13,155 | 13,155 | 13,115 | 13,145 | 3,603 |
| 2024/05/07 | 13,130 | 13,160 | 13,090 | 13,140 | 1,480 |
| 2024/05/02 | 12,985 | 13,015 | 12,960 | 13,015 | 1,087 |
| 2024/05/01 | 12,980 | 12,980 | 12,925 | 12,945 | 1,298 |
| 2024/04/30 | 12,960 | 13,010 | 12,960 | 12,985 | 1,769 |
| 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 |