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 |
---|---|---|---|---|---|
2024/04/24 | 55,800 | 55,900 | 55,800 | 55,820 | 1,130 |
2024/04/23 | 55,600 | 55,770 | 55,600 | 55,660 | 90 |
2024/04/22 | 55,270 | 55,580 | 55,270 | 55,430 | 100 |
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 |