上場インデックスファンド米国債券（為替ヘッジなし）

1486 / 東証(その他) / ETF・REIT等

22,830 -145 (-0.63%)

株価：2025/08/25 15:30 15分ディレイ

上場インデックスファンド米国債券（為替ヘッジなし）の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2021/12/20	22,175	22,235	22,175	22,235	+75	+0.3%	20,132
2021/12/17	22,170	22,170	22,135	22,160	-35	-0.2%	593
2021/12/16	22,145	22,195	22,140	22,195	+65	+0.3%	50,625
2021/12/15	22,120	22,130	22,110	22,130	±0	±0%	100
2021/12/14	22,110	22,145	22,110	22,130	+130	+0.6%	258
2021/12/13	22,000	22,000	21,965	22,000	+20	+0.1%	113
2021/12/10	21,980	22,000	21,975	21,980	+25	+0.1%	430
2021/12/09	21,980	21,990	21,955	21,955	-85	-0.4%	160
2021/12/08	22,010	22,045	22,010	22,040	-35	-0.2%	3,661
2021/12/07	22,090	22,090	22,050	22,075	-5	±0%	4,067
2021/12/06	22,085	22,085	22,060	22,080	+65	+0.3%	188
2021/12/03	22,005	22,035	21,980	22,015	+10	±0%	43,816
2021/12/02	22,000	22,005	21,965	22,005	+5	±0%	773
2021/12/01	21,995	22,000	21,935	22,000	+10	±0%	2,251
2021/11/30	22,035	22,035	21,975	21,990	+100	+0.5%	200
2021/11/29	21,965	21,965	21,890	21,890	-190	-0.9%	731
2021/11/26	22,090	22,100	22,050	22,080	+30	+0.1%	151
2021/11/25	22,050	22,070	22,040	22,050	+30	+0.1%	4,553
2021/11/24	22,000	22,020	21,990	22,020	+30	+0.1%	28
2021/11/22	21,970	22,000	21,970	21,990	+30	+0.1%	178
2021/11/19	21,970	21,970	21,960	21,960	-20	-0.1%	62
2021/11/18	21,960	21,980	21,940	21,980	-50	-0.2%	94
2021/11/17	22,000	22,030	21,990	22,030	+80	+0.4%	101
2021/11/16	21,920	21,960	21,920	21,950	-10	±0%	4,722
2021/11/15	21,970	21,970	21,950	21,960	-50	-0.2%	30,110
2021/11/12	22,070	22,070	21,960	22,010	+40	+0.2%	15,066
2021/11/11	21,990	21,990	21,960	21,970	+50	+0.2%	17
2021/11/10	21,950	21,950	21,920	21,920	+30	+0.1%	72
2021/11/09	21,940	21,940	21,880	21,890	-150	-0.7%	145
2021/11/08	22,020	22,050	22,010	22,040	+90	+0.4%	259
2021/11/05	21,970	21,970	21,940	21,950	+10	±0%	599
2021/11/04	21,940	21,940	21,920	21,940	+40	+0.2%	14,268
2021/11/02	21,960	21,960	21,900	21,900	-80	-0.4%	353
2021/11/01	21,990	21,990	21,920	21,980	+130	+0.6%	25,348
2021/10/29	21,870	21,870	21,800	21,850	-30	-0.1%	303
2021/10/28	21,950	21,950	21,880	21,880	+10	±0%	194
2021/10/27	21,910	21,910	21,850	21,870	+30	+0.1%	4,593
2021/10/26	21,780	21,840	21,780	21,840	+80	+0.4%	370
2021/10/25	21,760	21,790	21,710	21,760	+10	±0%	1,612
2021/10/22	21,690	21,780	21,690	21,750	-60	-0.3%	54
2021/10/21	21,860	21,860	21,800	21,810	-120	-0.5%	114
2021/10/20	21,890	21,930	21,870	21,930	-20	-0.1%	4,699
2021/10/19	21,960	21,980	21,940	21,950	+10	±0%	231
2021/10/18	21,930	21,950	21,910	21,940	-110	-0.5%	15,546
2021/10/15	22,000	22,050	21,960	22,050	+150	+0.7%	11,011
2021/10/14	21,830	21,900	21,830	21,900	+100	+0.5%	6,674
2021/10/13	21,830	21,840	21,790	21,800	+60	+0.3%	16,289
2021/10/12	21,690	21,770	21,690	21,740	+150	+0.7%	351
2021/10/11	21,530	21,590	21,530	21,590	+70	+0.3%	99
2021/10/08	21,490	21,530	21,480	21,520	+10	±0%	82