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

22,890 -85 (-0.37%)

株価：2025/08/25 10:17 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
2020/09/29	21,970	21,990	21,970	21,990	+50	+0.2%	3
2020/09/28	21,980	21,980	21,940	21,940	+10	±0%	4
2020/09/25	21,950	21,950	21,930	21,930	+10	±0%	24
2020/09/24	21,910	21,960	21,910	21,920	+50	+0.2%	16
2020/09/23	21,860	21,890	21,860	21,870	+80	+0.4%	35
2020/09/18	21,790	21,830	21,760	21,790	-50	-0.2%	2,378
2020/09/17	21,860	21,870	21,830	21,840	-80	-0.4%	149
2020/09/16	21,950	21,950	21,910	21,920	-70	-0.3%	4,783
2020/09/15	22,010	22,150	21,980	21,990	-80	-0.4%	25,924
2020/09/14	22,070	22,100	22,050	22,070	+20	+0.1%	234
2020/09/11	22,050	22,070	22,050	22,050	-	-	12
2020/09/10	0	0	0	0	-	-	0
2020/09/09	22,040	22,050	22,040	22,050	-10	±0%	2
2020/09/08	22,050	22,130	22,030	22,060	+30	+0.1%	2,058
2020/09/07	22,060	22,100	22,030	22,030	-120	-0.5%	104
2020/09/04	22,120	22,150	22,120	22,150	+20	+0.1%	44
2020/09/03	22,120	22,130	22,120	22,130	+110	+0.5%	105
2020/09/02	22,000	22,050	22,000	22,020	+100	+0.5%	27
2020/09/01	22,000	22,000	21,920	21,920	+30	+0.1%	22
2020/08/31	21,940	21,940	21,820	21,890	-20	-0.1%	526
2020/08/28	22,050	22,090	21,910	21,910	-120	-0.5%	11,046
2020/08/27	21,990	22,030	21,990	22,030	±0	±0%	16
2020/08/26	22,080	22,100	22,030	22,030	+20	+0.1%	74
2020/08/25	22,060	22,060	22,010	22,010	-30	-0.1%	39
2020/08/24	22,070	22,080	22,020	22,040	+70	+0.3%	96
2020/08/21	22,010	22,010	21,970	21,970	-80	-0.4%	196
2020/08/20	22,020	22,070	22,020	22,050	+100	+0.5%	48
2020/08/19	21,890	21,960	21,840	21,950	+20	+0.1%	634
2020/08/18	22,030	22,030	21,930	21,930	-190	-0.9%	778
2020/08/17	22,060	22,120	22,060	22,120	+30	+0.1%	206
2020/08/14	22,150	22,160	22,090	22,090	-60	-0.3%	707
2020/08/13	22,170	22,190	22,150	22,150	-40	-0.2%	22
2020/08/12	22,180	22,190	22,150	22,190	+50	+0.2%	101
2020/08/11	22,170	22,180	22,140	22,140	+20	+0.1%	2,540
2020/08/07	22,070	22,150	22,070	22,120	+50	+0.2%	2,013
2020/08/06	22,100	22,150	22,070	22,070	-90	-0.4%	11,202
2020/08/05	22,220	22,220	22,140	22,160	-50	-0.2%	669
2020/08/04	22,210	22,210	22,210	22,210	+80	+0.4%	6
2020/08/03	22,160	22,250	22,130	22,130	+270	+1.2%	117
2020/07/31	21,920	21,920	21,810	21,860	-80	-0.4%	346
2020/07/30	21,950	21,950	21,930	21,940	±0	±0%	16,057
2020/07/29	21,920	21,940	21,900	21,940	±0	±0%	9,235
2020/07/28	21,930	21,980	21,890	21,940	-100	-0.5%	137
2020/07/27	22,110	22,110	22,020	22,040	-210	-0.9%	133
2020/07/22	22,270	22,270	22,240	22,250	-90	-0.4%	109
2020/07/21	22,330	22,340	22,330	22,340	±0	±0%	18
2020/07/20	22,280	22,360	22,270	22,340	+30	+0.1%	111
2020/07/17	22,330	22,350	22,310	22,310	+40	+0.2%	33
2020/07/16	22,240	22,270	22,240	22,270	-250	-1.1%	31
2020/07/15	22,300	22,520	22,290	22,520	+200	+0.9%	62