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

22,830 -145 (-0.63%)

株価：2025/08/25 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
2020/12/11	21,380	21,380	21,310	21,310	-60	-0.3%	59
2020/12/10	21,360	21,400	21,360	21,370	+70	+0.3%	1,000
2020/12/09	21,330	21,330	21,300	21,300	-10	±0%	467
2020/12/08	21,290	21,320	21,290	21,310	+30	+0.1%	2,923
2020/12/07	21,280	21,280	21,250	21,280	-10	±0%	1,187
2020/12/04	21,270	21,310	21,260	21,290	-80	-0.4%	1,487
2020/12/03	21,370	21,390	21,370	21,370	-40	-0.2%	116
2020/12/02	21,360	21,410	21,340	21,410	-80	-0.4%	1,011
2020/12/01	21,490	21,500	21,460	21,490	+110	+0.5%	47
2020/11/30	21,360	21,430	21,360	21,380	+10	±0%	149
2020/11/27	21,450	21,450	21,370	21,370	-70	-0.3%	91
2020/11/26	21,450	21,450	21,430	21,440	+10	±0%	45
2020/11/25	21,460	21,460	21,420	21,430	±0	±0%	1,005
2020/11/24	21,460	21,490	21,430	21,430	+50	+0.2%	399
2020/11/20	21,380	21,410	21,360	21,380	+30	+0.1%	718
2020/11/19	21,370	21,370	21,350	21,350	-60	-0.3%	94
2020/11/18	21,420	21,420	21,410	21,410	-20	-0.1%	2,337
2020/11/17	21,440	21,460	21,400	21,430	-20	-0.1%	441
2020/11/16	21,540	21,540	21,440	21,450	-120	-0.6%	85
2020/11/13	21,550	21,600	21,550	21,570	+70	+0.3%	18
2020/11/12	21,510	21,540	21,500	21,500	+90	+0.4%	29
2020/11/11	21,470	21,500	21,410	21,410	-50	-0.2%	536
2020/11/10	21,480	21,530	21,440	21,460	+140	+0.7%	2,065
2020/11/09	21,270	21,330	21,260	21,320	-70	-0.3%	2,276
2020/11/06	21,440	21,450	21,360	21,390	-180	-0.8%	2,721
2020/11/05	21,640	21,640	21,570	21,570	-40	-0.2%	618
2020/11/04	21,400	21,660	21,380	21,610	+100	+0.5%	1,147
2020/11/02	21,490	21,530	21,490	21,510	+40	+0.2%	26,579
2020/10/30	21,530	21,530	21,460	21,470	-80	-0.4%	693
2020/10/29	21,530	21,560	21,520	21,550	+10	±0%	39
2020/10/28	21,630	21,630	21,540	21,540	-60	-0.3%	31
2020/10/27	21,610	21,620	21,600	21,600	±0	±0%	2,397
2020/10/26	21,560	21,600	21,550	21,600	+70	+0.3%	38
2020/10/23	21,570	21,570	21,520	21,530	-50	-0.2%	1,160
2020/10/22	21,580	21,590	21,570	21,580	-80	-0.4%	18,939
2020/10/21	21,770	21,770	21,660	21,660	-140	-0.6%	261
2020/10/20	21,790	21,890	21,790	21,800	+10	±0%	594
2020/10/19	21,820	21,820	21,790	21,790	-20	-0.1%	33
2020/10/16	21,830	21,830	21,810	21,810	-40	-0.2%	218
2020/10/15	21,830	21,850	21,830	21,850	±0	±0%	220
2020/10/14	21,860	21,860	21,850	21,850	+70	+0.3%	5
2020/10/13	21,770	21,920	21,770	21,780	-10	±0%	2,995
2020/10/12	21,950	21,950	21,790	21,790	-130	-0.6%	677
2020/10/09	21,920	21,920	21,910	21,920	+30	+0.1%	21
2020/10/08	21,900	21,910	21,890	21,890	-10	±0%	663
2020/10/07	21,950	21,950	21,870	21,900	+30	+0.1%	146
2020/10/06	21,850	21,880	21,840	21,870	-30	-0.1%	32
2020/10/05	21,930	21,930	21,890	21,900	+20	+0.1%	32
2020/10/02	21,970	21,970	21,880	21,880	-	-	573
2020/10/01	0	0	0	0	-	-	0