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

22,535 +105 (+0.47%)

株価：2025/06/17 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
2023/08/14	22,535	22,535	22,450	22,480	-110	-0.5%	28,848
2023/08/10	22,515	22,595	22,515	22,590	+60	+0.3%	1,129
2023/08/09	22,410	22,530	22,410	22,530	+45	+0.2%	56,394
2023/08/08	22,225	22,495	22,225	22,485	+260	+1.2%	6,463
2023/08/07	22,300	22,300	22,175	22,225	+120	+0.5%	1,129
2023/08/04	22,150	22,150	22,085	22,105	-230	-1%	980
2023/08/03	22,460	22,460	22,315	22,335	-50	-0.2%	5,586
2023/08/02	22,400	22,445	22,330	22,385	-55	-0.2%	272
2023/08/01	22,455	22,470	22,360	22,440	+220	+1%	1,244
2023/07/31	22,120	22,265	22,085	22,220	+375	+1.7%	1,456
2023/07/28	21,865	22,105	21,595	21,845	-375	-1.7%	3,731
2023/07/27	22,295	22,295	22,100	22,220	-65	-0.3%	2,167
2023/07/26	22,270	22,300	22,245	22,285	-85	-0.4%	497
2023/07/25	22,425	22,425	22,350	22,370	-55	-0.2%	163
2023/07/24	22,545	22,545	22,380	22,425	+160	+0.7%	460
2023/07/21	22,275	22,320	22,140	22,265	-60	-0.3%	295
2023/07/20	22,375	22,375	22,200	22,325	+100	+0.4%	818
2023/07/19	22,105	22,230	22,105	22,225	+210	+1%	1,061
2023/07/18	22,175	22,175	22,015	22,015	+55	+0.3%	1,518
2023/07/14	22,100	22,100	21,895	21,960	-10	±0%	26,191
2023/07/13	21,860	21,970	21,860	21,970	+70	+0.3%	500
2023/07/12	22,035	22,035	21,855	21,900	-185	-0.8%	1,114
2023/07/11	22,130	22,130	22,010	22,085	-115	-0.5%	3,066
2023/07/10	22,145	22,240	22,125	22,200	-165	-0.7%	9,198
2023/07/07	22,515	22,515	22,355	22,365	-500	-2.2%	1,594
2023/07/06	23,165	23,165	22,850	22,865	-310	-1.3%	23,838
2023/07/05	23,300	23,300	23,160	23,175	-25	-0.1%	171
2023/07/04	23,330	23,330	23,145	23,200	-10	±0%	7,757
2023/07/03	23,310	23,310	23,150	23,210	-35	-0.2%	568
2023/06/30	23,295	23,295	23,220	23,245	-175	-0.7%	1,132
2023/06/29	23,440	23,440	23,385	23,420	+155	+0.7%	924
2023/06/28	23,245	23,265	23,225	23,265	+20	+0.1%	949
2023/06/27	23,230	23,270	23,210	23,245	±0	±0%	617
2023/06/26	23,270	23,270	23,215	23,245	+110	+0.5%	468
2023/06/23	22,945	23,135	22,945	23,135	+190	+0.8%	365
2023/06/22	22,850	22,980	22,850	22,945	+10	±0%	24,330
2023/06/21	22,995	22,995	22,880	22,935	+80	+0.4%	377
2023/06/20	23,080	23,080	22,810	22,855	+15	+0.1%	100,254
2023/06/19	23,090	23,090	22,760	22,840	+85	+0.4%	2,174
2023/06/16	22,845	22,845	22,640	22,755	+95	+0.4%	903
2023/06/15	22,460	22,680	22,460	22,660	+115	+0.5%	1,237
2023/06/14	22,450	22,550	22,450	22,545	-10	±0%	712
2023/06/13	22,450	22,600	22,450	22,555	+20	+0.1%	790
2023/06/12	22,645	22,645	22,370	22,535	-5	±0%	1,048
2023/06/09	22,585	22,585	22,480	22,540	-20	-0.1%	50
2023/06/08	22,560	22,570	22,485	22,560	-80	-0.4%	1,130
2023/06/07	22,600	22,680	22,600	22,640	+40	+0.2%	131
2023/06/06	22,760	22,760	22,600	22,600	-60	-0.3%	850
2023/06/05	22,725	22,725	22,640	22,660	-45	-0.2%	2,491
2023/06/02	22,790	22,795	22,650	22,705	+30	+0.1%	286