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
2023/06/01	22,725	22,730	22,230	22,675	±0	±0%	1,482
2023/05/31	22,735	22,735	22,660	22,675	-20	-0.1%	277
2023/05/30	22,680	22,695	22,595	22,695	+100	+0.4%	257
2023/05/29	22,730	22,740	22,530	22,595	+70	+0.3%	420
2023/05/26	22,480	22,525	22,460	22,525	-55	-0.2%	176
2023/05/25	22,485	22,580	22,485	22,580	+100	+0.4%	353
2023/05/24	22,575	22,575	22,480	22,480	+10	±0%	37,605
2023/05/23	22,480	22,515	22,445	22,470	-10	±0%	80,259
2023/05/22	22,500	22,500	22,235	22,480	-115	-0.5%	31,879
2023/05/19	22,535	22,605	22,535	22,595	+60	+0.3%	80,263
2023/05/18	22,670	22,670	22,530	22,535	+20	+0.1%	1,844
2023/05/17	22,500	22,525	22,405	22,515	+65	+0.3%	611
2023/05/16	22,490	22,490	22,405	22,450	-45	-0.2%	170
2023/05/15	22,420	22,505	22,420	22,495	+95	+0.4%	542
2023/05/12	22,300	22,400	22,300	22,400	+185	+0.8%	464
2023/05/11	22,200	22,250	22,190	22,215	-100	-0.4%	514
2023/05/10	22,240	22,315	22,240	22,315	+65	+0.3%	89,899
2023/05/09	22,350	22,350	22,235	22,250	-75	-0.3%	453
2023/05/08	22,495	22,495	22,310	22,325	-255	-1.1%	765
2023/05/02	22,500	22,590	22,380	22,580	+5	±0%	134,606
2023/05/01	22,375	22,615	22,375	22,575	+350	+1.6%	36,057
2023/04/28	22,105	22,235	21,900	22,225	+135	+0.6%	40,768
2023/04/27	22,110	22,110	22,050	22,090	-20	-0.1%	569
2023/04/26	22,120	22,140	22,095	22,110	-30	-0.1%	85
2023/04/25	22,000	22,140	22,000	22,140	+135	+0.6%	271
2023/04/24	22,025	22,025	21,855	22,005	+70	+0.3%	25,189
2023/04/21	22,035	22,035	21,930	21,935	-35	-0.2%	556
2023/04/20	21,990	22,000	21,960	21,970	+25	+0.1%	76
2023/04/19	21,930	21,945	21,890	21,945	+15	+0.1%	755
2023/04/18	21,985	21,985	21,800	21,930	-55	-0.3%	1,287
2023/04/17	21,900	21,990	21,900	21,985	+130	+0.6%	3,594
2023/04/14	21,975	21,975	21,820	21,855	-185	-0.8%	2,621
2023/04/13	22,075	22,075	22,015	22,040	±0	±0%	247
2023/04/12	22,120	22,120	22,030	22,040	+40	+0.2%	792
2023/04/11	22,015	22,070	22,000	22,000	+40	+0.2%	1,274
2023/04/10	21,995	21,995	21,900	21,960	+25	+0.1%	1,256
2023/04/07	21,920	21,935	21,880	21,935	+65	+0.3%	362
2023/04/06	21,940	21,940	21,785	21,870	+80	+0.4%	290
2023/04/05	21,915	21,915	21,790	21,790	-120	-0.5%	3,252
2023/04/04	21,855	21,910	21,795	21,910	+70	+0.3%	646
2023/04/03	21,855	21,855	21,730	21,840	+140	+0.6%	1,678
2023/03/31	21,580	21,765	21,580	21,700	+120	+0.6%	2,567
2023/03/30	21,615	21,615	21,565	21,580	+105	+0.5%	208
2023/03/29	21,365	21,475	21,340	21,475	+75	+0.4%	4,245
2023/03/28	21,465	21,470	21,365	21,400	-185	-0.9%	4,519
2023/03/27	21,600	21,645	21,575	21,585	+55	+0.3%	388
2023/03/24	21,660	21,660	21,485	21,530	+10	±0%	400
2023/03/23	21,710	21,710	21,440	21,520	-15	-0.1%	6,134
2023/03/22	21,630	21,630	21,480	21,535	-135	-0.6%	27,681
2023/03/20	21,765	21,765	21,615	21,670	+30	+0.1%	27,006