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

22,975 +125 (+0.55%)

株価：2025/08/22 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
2019/02/01	19,360	19,710	19,360	19,690	+30	+0.2%	39
2019/01/31	19,660	19,660	19,660	19,660	+30	+0.2%	1
2019/01/30	19,220	19,630	19,220	19,630	+10	+0.1%	71
2019/01/29	19,610	19,620	19,610	19,620	+50	+0.3%	55
2019/01/28	19,620	19,620	19,570	19,570	-130	-0.7%	26
2019/01/25	19,660	19,700	19,660	19,700	+80	+0.4%	7
2019/01/24	19,650	19,650	19,620	19,620	+10	+0.1%	2
2019/01/23	19,660	19,680	19,610	19,610	+50	+0.3%	31
2019/01/22	19,560	19,560	19,560	19,560	+10	+0.1%	10
2019/01/21	19,640	19,640	19,550	19,550	-	-	15
2019/01/18	0	0	0	0	-	-	0
2019/01/17	19,550	19,560	19,550	19,560	-	-	2
2019/01/16	0	0	0	0	-	-	0
2019/01/15	19,430	19,430	19,430	19,430	+20	+0.1%	1
2019/01/11	20,430	20,430	19,380	19,410	+40	+0.2%	74
2019/01/10	19,440	19,460	19,370	19,370	-190	-1%	301
2019/01/09	19,520	19,560	19,510	19,560	-40	-0.2%	62
2019/01/08	19,540	19,600	19,530	19,600	-210	-1.1%	41
2019/01/07	19,850	19,860	19,770	19,810	-110	-0.6%	450
2019/01/04	19,890	19,920	19,760	19,920	-	-	429
2018/12/28	0	0	0	0	-	-	0
2018/12/27	0	0	0	0	-	-	0
2018/12/26	19,950	20,150	19,950	20,150	+150	+0.8%	12
2018/12/25	20,130	20,600	20,000	20,000	-130	-0.6%	44
2018/12/21	20,090	20,130	20,050	20,130	-100	-0.5%	314
2018/12/20	20,360	20,360	20,230	20,230	-60	-0.3%	303
2018/12/19	20,280	20,290	20,260	20,290	+20	+0.1%	196
2018/12/18	20,310	20,310	20,270	20,270	-270	-1.3%	195
2018/12/17	20,540	20,540	20,540	20,540	+220	+1.1%	2
2018/12/14	20,350	20,350	20,300	20,320	-70	-0.3%	302
2018/12/13	20,520	20,520	20,390	20,390	+30	+0.1%	147
2018/12/12	20,360	20,360	20,360	20,360	+20	+0.1%	2
2018/12/11	20,310	20,370	20,310	20,340	+20	+0.1%	10
2018/12/10	20,360	20,360	20,130	20,320	+150	+0.7%	15
2018/12/07	20,210	20,210	20,170	20,170	-10	±0%	13
2018/12/06	20,180	20,180	20,180	20,180	-20	-0.1%	1
2018/12/05	20,180	20,200	20,180	20,200	+10	±0%	12
2018/12/04	20,180	20,190	20,180	20,190	+90	+0.4%	9
2018/12/03	20,190	20,190	20,100	20,100	-30	-0.1%	9
2018/11/30	20,090	20,130	20,090	20,130	+30	+0.1%	22
2018/11/29	20,120	20,120	20,100	20,100	+10	±0%	14
2018/11/28	20,080	20,090	20,080	20,090	+60	+0.3%	22
2018/11/27	20,030	20,030	20,030	20,030	+30	+0.2%	20
2018/11/26	19,930	20,000	19,930	20,000	+70	+0.4%	51
2018/11/22	19,940	19,960	19,930	19,930	-10	-0.1%	10
2018/11/21	19,920	19,940	19,900	19,940	-	-	357
2018/11/20	0	0	0	0	-	-	0
2018/11/19	19,920	19,920	19,920	19,920	-40	-0.2%	7
2018/11/16	19,960	19,960	19,960	19,960	+10	+0.1%	1
2018/11/15	19,950	19,950	19,950	19,950	-40	-0.2%	1