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
2021/05/13	21,050	21,110	21,050	21,090	+50	+0.2%	141
2021/05/12	21,000	21,040	21,000	21,040	-30	-0.1%	1,052
2021/05/11	21,080	21,100	21,050	21,070	-20	-0.1%	271
2021/05/10	21,060	21,100	21,050	21,090	-50	-0.2%	1,182
2021/05/07	21,160	21,160	21,120	21,140	-40	-0.2%	109
2021/05/06	21,140	21,180	21,140	21,180	+230	+1.1%	385
2021/04/30	20,990	20,990	20,950	20,950	-20	-0.1%	389
2021/04/28	21,000	21,000	20,970	20,970	+10	±0%	46
2021/04/27	20,940	20,960	20,940	20,960	+100	+0.5%	104
2021/04/26	20,910	21,000	20,830	20,860	-70	-0.3%	1,177
2021/04/23	20,970	20,970	20,920	20,930	-30	-0.1%	61
2021/04/22	20,970	20,980	20,950	20,960	-10	±0%	530
2021/04/21	20,940	20,970	20,910	20,970	+100	+0.5%	72
2021/04/20	20,920	20,940	20,870	20,870	-160	-0.8%	3,909
2021/04/19	21,070	21,080	21,020	21,030	-50	-0.2%	481
2021/04/16	21,050	21,090	21,030	21,080	+80	+0.4%	143
2021/04/15	20,990	21,000	20,940	21,000	+10	±0%	363
2021/04/14	21,030	21,030	20,990	20,990	-40	-0.2%	1,171
2021/04/13	21,040	21,070	21,030	21,030	-30	-0.1%	74
2021/04/12	21,100	21,100	21,060	21,060	±0	±0%	766
2021/04/09	21,080	21,090	21,040	21,060	-40	-0.2%	159
2021/04/08	21,120	21,120	21,070	21,100	-20	-0.1%	172
2021/04/07	21,150	21,150	21,060	21,120	+20	+0.1%	80
2021/04/06	21,080	21,150	21,080	21,100	-80	-0.4%	244
2021/04/05	21,210	21,210	21,120	21,180	+10	±0%	399
2021/04/02	21,270	21,270	21,170	21,170	±0	±0%	247
2021/04/01	21,200	21,200	21,100	21,170	-30	-0.1%	383
2021/03/31	21,140	21,200	21,110	21,200	+190	+0.9%	494
2021/03/30	21,040	21,040	20,990	21,010	-50	-0.2%	188
2021/03/29	21,090	21,090	21,050	21,060	+20	+0.1%	1,547
2021/03/26	21,050	21,070	21,020	21,040	+20	+0.1%	1,273
2021/03/25	20,990	21,020	20,970	21,020	+60	+0.3%	352
2021/03/24	20,900	20,970	20,900	20,960	+110	+0.5%	762
2021/03/23	20,880	20,890	20,850	20,850	-180	-0.9%	828
2021/03/22	20,850	21,030	20,840	21,030	+180	+0.9%	1,653
2021/03/19	20,890	20,900	20,840	20,850	-100	-0.5%	886
2021/03/18	20,990	21,010	20,890	20,950	-70	-0.3%	6,014
2021/03/17	21,030	21,040	21,000	21,020	-50	-0.2%	144
2021/03/16	21,040	21,100	21,040	21,070	+40	+0.2%	168
2021/03/15	21,010	21,240	20,980	21,030	-30	-0.1%	1,072
2021/03/12	21,080	21,300	21,040	21,060	-10	±0%	1,289
2021/03/11	21,060	21,240	21,040	21,070	-10	±0%	2,761
2021/03/10	21,070	21,090	21,030	21,080	-30	-0.1%	168
2021/03/09	21,030	21,110	21,000	21,110	+190	+0.9%	2,316
2021/03/08	20,920	20,940	20,900	20,920	+30	+0.1%	182
2021/03/05	20,890	20,890	20,830	20,890	+30	+0.1%	289
2021/03/04	20,840	20,860	20,820	20,860	-80	-0.4%	542
2021/03/03	20,930	20,950	20,890	20,940	+50	+0.2%	1,100
2021/03/02	20,910	20,920	20,890	20,890	+20	+0.1%	750
2021/03/01	20,840	20,890	20,840	20,870	+230	+1.1%	25,407