---円
上場インデックスファンド米国債券（為替ヘッジあり）の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/12/03 | 18,370.0 | 18,390.0 | 18,355.0 | 18,365.0 | 18,365.0 | 154,803 |
| 2021/12/02 | 18,370.0 | 18,385.0 | 18,360.0 | 18,370.0 | 18,370.0 | 20,519 |
| 2021/12/01 | 18,330.0 | 18,330.0 | 18,290.0 | 18,320.0 | 18,320.0 | 36,289 |
| 2021/11/30 | 18,255.0 | 18,350.0 | 18,255.0 | 18,350.0 | 18,350.0 | 25,080 |
| 2021/11/29 | 18,320.0 | 18,320.0 | 18,205.0 | 18,220.0 | 18,220.0 | 54,370 |
| 2021/11/26 | 18,130.0 | 18,210.0 | 18,120.0 | 18,180.0 | 18,180.0 | 2,121 |
| 2021/11/25 | 18,100.0 | 18,210.0 | 18,050.0 | 18,210.0 | 18,210.0 | 42 |
| 2021/11/24 | 18,040.0 | 18,090.0 | 18,030.0 | 18,090.0 | 18,090.0 | 16,887 |
| 2021/11/22 | 18,170.0 | 18,190.0 | 18,170.0 | 18,190.0 | 18,190.0 | 423 |
| 2021/11/19 | 18,140.0 | 18,150.0 | 18,130.0 | 18,140.0 | 18,140.0 | 74 |
| 2021/11/18 | 18,130.0 | 18,180.0 | 18,130.0 | 18,150.0 | 18,150.0 | 277 |
| 2021/11/17 | 18,100.0 | 18,120.0 | 18,070.0 | 18,100.0 | 18,100.0 | 724 |
| 2021/11/16 | 18,130.0 | 18,170.0 | 18,130.0 | 18,160.0 | 18,160.0 | 70,852 |
| 2021/11/15 | 18,170.0 | 18,220.0 | 18,170.0 | 18,210.0 | 18,210.0 | 6,101 |
| 2021/11/12 | 18,060.0 | 18,200.0 | 18,060.0 | 18,190.0 | 18,190.0 | 94 |
| 2021/11/11 | 18,230.0 | 18,230.0 | 18,190.0 | 18,190.0 | 18,190.0 | 892 |
| 2021/11/10 | 18,340.0 | 18,360.0 | 18,340.0 | 18,340.0 | 18,340.0 | 188 |
| 2021/11/09 | 18,290.0 | 18,320.0 | 18,290.0 | 18,310.0 | 18,310.0 | 5,051 |
| 2021/11/08 | 18,320.0 | 18,340.0 | 18,300.0 | 18,320.0 | 18,320.0 | 76 |
| 2021/11/05 | 18,200.0 | 18,230.0 | 18,200.0 | 18,230.0 | 18,230.0 | 80 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
上場インデックスファンド米国債券（為替ヘッジあり）の取引履歴を振り返りませんか？
上場インデックスファンド米国債券（為替ヘッジあり）の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
