---円
上場インデックスファンド米国債券（為替ヘッジなし）の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 21,275.0 | 21,275.0 | 21,130.0 | 21,250.0 | 21,250.0 | 925 |
| 2023/01/20 | 21,250.0 | 21,265.0 | 21,135.0 | 21,240.0 | 21,240.0 | 324 |
| 2023/01/19 | 21,180.0 | 21,235.0 | 21,155.0 | 21,155.0 | 21,155.0 | 95 |
| 2023/01/18 | 20,915.0 | 21,475.0 | 20,885.0 | 21,335.0 | 21,335.0 | 5,732 |
| 2023/01/17 | 21,040.0 | 21,040.0 | 20,930.0 | 20,950.0 | 20,950.0 | 444 |
| 2023/01/16 | 21,075.0 | 21,100.0 | 20,795.0 | 20,835.0 | 20,835.0 | 4,858 |
| 2023/01/13 | 21,305.0 | 21,305.0 | 21,085.0 | 21,155.0 | 21,155.0 | 23,765 |
| 2023/01/12 | 21,595.0 | 21,595.0 | 21,365.0 | 21,425.0 | 21,425.0 | 533 |
| 2023/01/11 | 21,630.0 | 21,630.0 | 21,370.0 | 21,395.0 | 21,395.0 | 259 |
| 2023/01/10 | 21,430.0 | 21,440.0 | 21,355.0 | 21,435.0 | 21,435.0 | 3,278 |
| 2023/01/06 | 21,430.0 | 21,465.0 | 21,300.0 | 21,440.0 | 21,440.0 | 957 |
| 2023/01/05 | 21,280.0 | 21,525.0 | 21,280.0 | 21,495.0 | 21,495.0 | 1,410 |
| 2023/01/04 | 21,490.0 | 21,750.0 | 21,170.0 | 21,245.0 | 21,245.0 | 867 |
| 2022/12/30 | 21,570.0 | 21,570.0 | 21,315.0 | 21,355.0 | 21,355.0 | 1,363 |
| 2022/12/29 | 21,645.0 | 21,645.0 | 21,435.0 | 21,435.0 | 21,435.0 | 265 |
| 2022/12/28 | 21,460.0 | 21,585.0 | 21,425.0 | 21,565.0 | 21,565.0 | 406 |
| 2022/12/27 | 21,470.0 | 21,580.0 | 21,470.0 | 21,485.0 | 21,485.0 | 501 |
| 2022/12/26 | 21,560.0 | 21,760.0 | 21,470.0 | 21,470.0 | 21,470.0 | 671 |
| 2022/12/23 | 21,590.0 | 21,590.0 | 21,510.0 | 21,590.0 | 21,590.0 | 393 |
| 2022/12/22 | 21,445.0 | 21,565.0 | 21,445.0 | 21,520.0 | 21,520.0 | 1,259 |
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（為替ヘッジなし）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（為替ヘッジなし）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。
