日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンド海外債券毎月分配(1677)の株価時系列情報

上場インデックスファンド海外債券毎月分配(1677)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 55,540 55,600 55,270 55,600 210
2024/04/18 55,850 55,850 55,540 55,620 60
2024/04/17 55,470 55,470 55,470 55,470 10
2024/04/16 55,470 55,470 55,470 55,470 10
2024/04/15 55,430 55,590 55,430 55,590 100
2024/04/12 55,450 55,450 55,430 55,430 60
2024/04/11 55,320 55,340 55,320 55,340 30
2024/04/10 55,530 55,630 55,530 55,630 60
2024/04/08 55,450 55,640 55,420 55,640 1,210
2024/04/05 55,530 55,530 55,470 55,470 70
2024/04/04 55,710 55,710 55,530 55,530 40
2024/04/03 55,530 55,530 55,290 55,330 610
2024/04/02 55,860 55,860 55,530 55,530 30
2024/04/01 55,510 55,810 55,510 55,810 50
2024/03/29 55,780 55,860 55,500 55,510 140
2024/03/28 55,780 55,790 55,780 55,790 30
2024/03/27 55,860 55,870 55,780 55,790 80
2024/03/26 55,720 55,980 55,700 55,980 320
2024/03/25 55,730 55,740 55,730 55,730 50
2024/03/22 55,900 55,900 55,700 55,730 70
2024/03/21 55,450 55,700 55,450 55,700 280
2024/03/19 54,810 55,050 54,480 55,050 450
2024/03/18 54,540 54,700 54,540 54,660 170
2024/03/15 54,500 54,500 54,500 54,500 70
2024/03/14 54,590 54,700 54,590 54,640 100
2024/03/13 54,760 54,760 54,540 54,590 40
2024/03/12 54,640 54,690 54,490 54,690 80
2024/03/11 54,510 54,770 54,510 54,770 140
2024/03/08 55,000 55,040 54,890 54,900 130
2024/03/07 55,350 55,350 55,000 55,000 580
2024/03/06 55,370 55,380 55,320 55,340 630
2024/03/05 55,230 55,290 55,040 55,290 110
2024/03/04 55,000 55,230 55,000 55,230 110
2024/03/01 54,900 55,000 54,900 54,980 130
2024/02/29 55,230 55,230 54,900 54,900 70
2024/02/28 55,140 55,300 54,910 55,070 400
2024/02/27 55,260 55,260 55,180 55,200 90
2024/02/26 55,020 55,240 55,020 55,150 200
2024/02/22 54,820 54,970 54,820 54,970 70
2024/02/21 54,750 54,920 54,750 54,920 190
2024/02/20 54,810 54,810 54,760 54,770 190
2024/02/19 54,890 54,900 54,810 54,870 100
2024/02/16 54,820 54,920 54,820 54,900 180
2024/02/15 54,810 54,920 54,810 54,880 300
2024/02/14 54,660 54,710 54,660 54,660 210
2024/02/13 54,610 54,630 54,560 54,630 430
2024/02/09 54,550 54,670 54,550 54,670 50
2024/02/08 54,540 54,540 54,540 54,540 140
2024/02/07 54,610 54,750 54,540 54,750 570
2024/02/06 54,650 54,650 54,540 54,540 80
2024/02/05 54,670 54,710 54,670 54,710 70
2024/02/02 54,640 54,780 54,610 54,660 230
2024/02/01 54,620 54,620 54,530 54,540 50
2024/01/31 54,510 54,790 54,510 54,790 240
2024/01/30 54,750 54,750 54,500 54,610 110
2024/01/29 54,780 54,780 54,630 54,700 120
2024/01/26 54,500 54,690 54,500 54,690 220
2024/01/25 54,490 54,490 54,300 54,370 130
2024/01/24 54,730 54,730 54,540 54,660 110
2024/01/23 54,890 54,890 54,680 54,680 180
2024/01/22 54,440 54,800 54,440 54,800 170
2024/01/19 54,510 54,590 54,350 54,450 270
2024/01/18 54,780 54,780 54,510 54,510 80
2024/01/17 54,340 54,790 54,340 54,790 310
2024/01/16 54,150 54,300 54,150 54,290 300
2024/01/15 54,200 54,200 54,050 54,050 390
2024/01/12 54,080 54,100 54,080 54,100 40
2024/01/11 53,760 54,250 53,760 54,250 480
2024/01/10 53,570 53,670 53,570 53,670 260
2024/01/09 53,710 53,710 53,390 53,490 120
2024/01/05 53,800 53,900 53,760 53,760 1,000
2024/01/04 53,290 53,650 53,290 53,650 620
2023/12/29 53,490 53,490 53,220 53,300 90
2023/12/28 53,760 53,760 53,490 53,500 240
2023/12/27 53,510 53,570 53,490 53,530 160
2023/12/26 53,110 53,510 53,110 53,340 370
2023/12/25 53,390 53,390 53,080 53,210 290
2023/12/22 53,640 53,660 53,390 53,520 90
2023/12/21 53,850 53,880 53,710 53,710 130
2023/12/20 53,860 53,980 53,840 53,840 220
2023/12/19 53,290 53,520 53,140 53,520 280
2023/12/18 53,000 53,220 52,990 53,030 250
2023/12/15 52,950 53,040 52,850 52,850 140
2023/12/14 52,990 52,990 52,600 52,600 80
2023/12/13 53,020 53,260 53,020 53,160 120
2023/12/12 53,060 53,060 53,060 53,060 20
2023/12/11 52,640 53,000 52,640 52,900 190
2023/12/08 53,490 53,490 52,290 52,710 300
2023/12/07 53,810 53,810 53,540 53,540 190
2023/12/06 53,720 53,990 53,720 53,980 190
2023/12/05 53,380 53,730 53,380 53,730 190
2023/12/04 53,190 53,570 53,190 53,570 230
2023/12/01 53,410 53,730 53,410 53,730 80
2023/11/30 53,700 53,740 53,700 53,740 130
2023/11/29 53,630 53,700 53,600 53,700 90
2023/11/28 53,650 53,650 53,630 53,650 240
2023/11/27 53,750 53,750 53,750 53,750 30
2023/11/24 54,000 54,000 53,750 53,750 130
2023/11/22 53,420 53,730 53,420 53,730 240
2023/11/21 53,650 53,650 53,310 53,310 110
2023/11/20 54,050 54,050 53,650 53,730 140
2023/11/17 54,210 54,210 54,050 54,060 110
2023/11/16 54,000 54,210 54,000 54,210 320
2023/11/15 53,930 54,250 53,930 54,240 420
2023/11/14 53,540 53,570 53,520 53,570 210
2023/11/13 53,320 53,430 53,320 53,430 60
2023/11/10 53,500 53,500 53,420 53,460 80
2023/11/09 53,490 53,660 53,490 53,600 200
2023/11/08 53,110 53,370 53,110 53,350 1,400
2023/11/07 52,910 53,110 52,910 53,110 230
2023/11/06 52,920 53,090 52,920 53,060 460
2023/11/02 52,640 52,770 52,640 52,770 80
2023/11/01 52,440 52,520 52,440 52,510 230
2023/10/31 51,980 52,190 51,980 52,190 60
2023/10/30 51,950 52,060 51,950 52,060 110
2023/10/27 52,110 52,160 52,110 52,130 320
2023/10/26 52,270 52,270 51,880 51,900 220
2023/10/25 52,080 52,210 52,080 52,210 250
2023/10/24 52,090 52,200 52,090 52,200 140
2023/10/23 51,840 51,840 51,790 51,790 150
2023/10/20 51,760 51,840 51,760 51,840 190
2023/10/19 51,830 51,830 51,690 51,720 160
2023/10/18 52,080 52,080 51,900 51,900 70
2023/10/17 52,200 52,210 52,140 52,160 100
2023/10/16 52,200 52,200 52,200 52,200 20
2023/10/13 52,140 52,200 52,140 52,200 50
2023/10/12 52,330 52,450 52,330 52,430 70
2023/10/11 52,030 52,050 52,030 52,050 50
2023/10/10 51,800 51,930 51,800 51,930 610
2023/10/06 51,780 51,780 51,730 51,730 70
2023/10/05 51,700 51,700 51,650 51,650 1,280
2023/10/04 51,700 51,700 51,480 51,480 130
2023/10/03 52,210 52,210 52,020 52,020 40
2023/10/02 52,250 52,330 52,250 52,330 70
2023/09/29 52,250 52,250 52,250 52,250 10
2023/09/28 52,250 52,250 52,020 52,020 150
2023/09/27 52,300 52,320 52,300 52,320 70
2023/09/26 52,310 52,310 52,310 52,310 110
2023/09/25 52,340 52,450 52,340 52,360 120
2023/09/22 52,260 52,260 52,040 52,040 30
2023/09/21 52,490 52,490 52,390 52,390 20
2023/09/20 52,530 52,530 52,490 52,490 20
2023/09/19 52,490 52,570 52,490 52,570 50
2023/09/15 52,560 52,730 52,560 52,730 50
2023/09/14 52,670 52,750 52,670 52,750 30
2023/09/13 52,730 52,730 52,590 52,590 30
2023/09/12 52,480 52,500 52,480 52,500 40
2023/09/11 52,500 52,500 52,340 52,370 40
2023/09/08 52,570 52,730 52,570 52,730 190
2023/09/07 52,760 52,760 52,530 52,530 50
2023/09/06 52,880 52,920 52,780 52,820 980
2023/09/05 52,770 52,970 52,770 52,780 30
2023/09/04 52,900 52,900 52,800 52,900 40
2023/09/01 52,770 52,870 52,770 52,870 20
2023/08/31 52,960 53,000 52,960 53,000 90
2023/08/30 52,900 52,940 52,900 52,940 70
2023/08/29 52,730 52,790 52,730 52,790 70
2023/08/28 52,310 52,720 52,310 52,710 240
2023/08/25 52,590 52,660 52,560 52,660 50
2023/08/24 52,230 52,500 52,230 52,500 40
2023/08/23 52,170 52,340 52,170 52,340 20
2023/08/22 52,280 52,350 52,280 52,310 130
2023/08/21 52,200 52,360 52,200 52,360 90
2023/08/18 52,230 52,250 52,230 52,250 30
2023/08/17 52,520 52,560 52,500 52,500 60
2023/08/16 52,500 52,560 52,500 52,560 30
2023/08/15 52,420 52,510 52,420 52,510 150
2023/08/14 52,390 52,550 52,380 52,430 680
2023/08/10 52,370 52,660 52,370 52,530 210
2023/08/09 52,480 52,480 52,370 52,370 50
2023/08/08 51,980 52,300 51,980 52,300 320
2023/08/07 52,060 52,060 52,060 52,060 10
2023/08/04 51,900 51,920 51,850 51,850 40
2023/08/03 52,420 52,420 52,260 52,260 190
2023/08/02 52,470 52,490 52,290 52,310 80
2023/08/01 52,300 52,400 52,300 52,400 150
2023/07/31 51,620 52,050 51,620 52,050 200
2023/07/28 51,000 51,180 50,580 50,800 440
2023/07/27 51,910 51,980 51,780 51,840 170
2023/07/26 51,920 52,200 51,920 52,200 50
2023/07/25 52,390 52,390 52,220 52,220 40
2023/07/24 52,280 52,400 52,280 52,350 80
2023/07/21 51,750 51,780 51,570 51,780 30
2023/07/20 52,140 52,140 51,920 51,920 120
2023/07/19 51,620 51,880 51,620 51,730 70
2023/07/18 51,460 51,500 51,460 51,500 40
2023/07/14 51,260 51,260 51,110 51,180 40
2023/07/13 50,930 51,210 50,930 51,110 50
2023/07/12 51,250 51,250 51,000 51,020 310
2023/07/11 51,400 51,510 51,400 51,400 230
2023/07/10 51,530 51,700 51,530 51,700 210
2023/07/07 51,850 52,090 51,850 52,070 90
2023/07/06 52,520 52,570 52,430 52,430 230
2023/07/05 52,820 52,910 52,820 52,910 30
2023/07/04 52,990 53,040 52,940 53,040 100
2023/07/03 52,900 53,050 52,900 52,980 90
2023/06/30 53,050 53,050 52,870 52,900 100
2023/06/29 53,130 53,240 53,130 53,230 270
2023/06/28 52,930 53,000 52,930 52,960 300
2023/06/27 52,900 52,980 52,900 52,960 80

このページの先頭へ