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
2023/03/17	21,730	21,730	21,615	21,640	-100	-0.5%	2,223
2023/03/16	21,795	21,820	21,700	21,740	+15	+0.1%	4,816
2023/03/15	21,795	21,795	21,660	21,725	-55	-0.3%	440
2023/03/14	21,740	21,790	21,640	21,780	+140	+0.6%	817
2023/03/13	21,730	21,815	21,555	21,640	-175	-0.8%	27,274
2023/03/10	21,500	21,815	21,500	21,815	+300	+1.4%	3,698
2023/03/09	21,585	21,585	21,505	21,515	-130	-0.6%	328
2023/03/08	21,670	21,680	21,570	21,645	+185	+0.9%	1,360
2023/03/07	21,525	21,525	21,405	21,460	+55	+0.3%	302
2023/03/06	21,400	21,450	21,365	21,405	+10	±0%	281
2023/03/03	21,475	21,475	21,345	21,395	-10	±0%	846
2023/03/02	21,535	21,535	21,345	21,405	-130	-0.6%	675
2023/03/01	21,535	21,540	21,485	21,535	+10	±0%	205
2023/02/28	21,600	21,600	21,500	21,525	+40	+0.2%	5,254
2023/02/27	21,495	21,510	21,355	21,485	+130	+0.6%	2,662
2023/02/24	21,280	21,380	21,280	21,355	+75	+0.4%	528
2023/02/22	21,410	21,410	21,250	21,280	-85	-0.4%	908
2023/02/21	21,350	21,375	21,315	21,365	+15	+0.1%	665
2023/02/20	21,360	21,495	21,335	21,350	-10	±0%	249
2023/02/17	21,415	21,415	21,280	21,360	-25	-0.1%	1,138
2023/02/16	21,220	21,385	21,220	21,385	+55	+0.3%	419
2023/02/15	21,290	21,335	21,240	21,330	+120	+0.6%	641
2023/02/14	21,260	21,260	21,210	21,210	+40	+0.2%	4,037
2023/02/13	21,220	21,220	21,075	21,170	-40	-0.2%	1,116
2023/02/10	21,310	21,310	21,100	21,210	-40	-0.2%	321
2023/02/09	21,205	21,295	21,205	21,250	+70	+0.3%	28,156
2023/02/08	21,275	21,275	21,095	21,180	-235	-1.1%	696
2023/02/07	21,645	21,645	21,385	21,415	-60	-0.3%	272
2023/02/06	21,310	21,650	21,310	21,475	+250	+1.2%	46,514
2023/02/03	21,230	21,250	21,200	21,225	+90	+0.4%	268
2023/02/02	21,300	21,300	21,095	21,135	-150	-0.7%	716
2023/02/01	21,320	21,320	21,210	21,285	+65	+0.3%	212
2023/01/31	21,310	21,310	21,180	21,220	±0	±0%	1,087
2023/01/30	21,485	21,485	21,115	21,220	+40	+0.2%	35,536
2023/01/27	21,325	21,325	21,170	21,180	-60	-0.3%	533
2023/01/26	21,345	21,345	21,195	21,240	-135	-0.6%	474
2023/01/25	21,310	21,390	21,310	21,375	+140	+0.7%	127
2023/01/24	21,310	21,320	21,235	21,235	-15	-0.1%	393
2023/01/23	21,275	21,275	21,130	21,250	+10	±0%	925
2023/01/20	21,250	21,265	21,135	21,240	+85	+0.4%	324
2023/01/19	21,180	21,235	21,155	21,155	-180	-0.8%	95
2023/01/18	20,915	21,475	20,885	21,335	+385	+1.8%	5,732
2023/01/17	21,040	21,040	20,930	20,950	+115	+0.6%	444
2023/01/16	21,075	21,100	20,795	20,835	-320	-1.5%	4,858
2023/01/13	21,305	21,305	21,085	21,155	-270	-1.3%	23,765
2023/01/12	21,595	21,595	21,365	21,425	+30	+0.1%	533
2023/01/11	21,630	21,630	21,370	21,395	-40	-0.2%	259
2023/01/10	21,430	21,440	21,355	21,435	-5	±0%	3,278
2023/01/06	21,430	21,465	21,300	21,440	-55	-0.3%	957
2023/01/05	21,280	21,525	21,280	21,495	+250	+1.2%	1,410