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
2011/12/30 39,650 39,650 39,550 39,550 320
2011/12/29 39,800 39,800 39,700 39,700 30
2011/12/28 39,700 39,750 39,600 39,750 190
2011/12/27 39,600 39,800 39,600 39,750 760
2011/12/26 39,900 39,900 39,600 39,600 260
2011/12/22 39,650 39,900 39,650 39,900 100
2011/12/21 39,900 39,950 39,700 39,700 430
2011/12/20 39,700 39,850 39,700 39,750 50
2011/12/19 39,650 39,800 39,600 39,800 290
2011/12/16 39,500 39,650 39,500 39,650 190
2011/12/15 39,450 39,600 39,450 39,600 90
2011/12/14 39,700 39,700 39,500 39,500 480
2011/12/13 39,900 39,900 39,700 39,700 180
2011/12/12 40,050 40,050 39,900 39,900 400
2011/12/09 40,100 40,100 39,900 39,900 140
2011/12/08 40,000 40,050 40,000 40,000 170
2011/12/07 40,000 40,050 39,950 39,950 320
2011/12/06 40,400 40,400 40,050 40,050 450
2011/12/05 39,850 40,100 39,850 40,050 230
2011/12/02 39,800 40,000 39,800 40,000 340
2011/12/01 39,900 40,000 39,750 39,750 280
2011/11/30 39,550 39,700 39,500 39,550 260
2011/11/29 39,450 39,600 39,450 39,600 480
2011/11/28 39,350 39,400 39,350 39,350 410
2011/11/25 39,500 39,550 39,500 39,500 470
2011/11/24 39,500 39,600 39,500 39,600 210
2011/11/22 39,600 39,650 39,550 39,650 270
2011/11/21 39,800 39,800 39,550 39,550 190
2011/11/18 39,850 39,850 39,750 39,800 130
2011/11/17 40,000 40,000 39,850 39,850 80
2011/11/16 40,000 40,100 39,900 40,100 190
2011/11/15 39,750 40,100 39,750 40,050 150
2011/11/14 39,550 39,950 39,550 39,900 590
2011/11/11 39,950 39,950 39,600 39,600 230
2011/11/10 39,950 39,950 39,800 39,800 650
2011/11/09 40,050 40,100 40,000 40,000 60
2011/11/08 40,100 40,200 40,000 40,100 260
2011/11/07 40,300 40,450 40,150 40,150 230
2011/11/04 40,500 40,500 40,300 40,500 130
2011/11/02 40,050 40,500 40,050 40,400 100
2011/11/01 40,700 40,700 40,200 40,200 150
2011/10/31 40,150 41,000 40,150 40,550 870
2011/10/28 40,150 40,150 40,000 40,000 220
2011/10/27 39,850 40,050 39,850 39,950 330
2011/10/26 39,900 39,950 39,850 39,900 220
2011/10/25 40,000 40,000 39,850 40,000 240
2011/10/24 40,000 40,000 39,900 39,950 170
2011/10/21 40,000 40,000 39,950 39,950 170
2011/10/20 39,950 40,000 39,950 39,950 80
2011/10/19 40,200 40,200 39,950 39,950 360
2011/10/18 40,150 40,200 40,100 40,200 80
2011/10/17 40,200 40,250 40,150 40,150 170
2011/10/14 40,200 40,200 40,150 40,150 110
2011/10/13 40,100 40,200 40,100 40,200 90
2011/10/12 39,900 40,100 39,900 39,950 190
2011/10/11 39,950 40,200 39,950 40,100 410
2011/10/07 40,400 40,400 40,150 40,250 90
2011/10/06 40,150 40,400 40,150 40,250 510
2011/10/05 40,050 40,200 39,850 39,850 330
2011/10/04 40,300 40,300 39,950 40,050 590
2011/10/03 40,500 40,500 40,350 40,350 50
2011/09/30 40,500 40,500 40,350 40,350 110
2011/09/29 40,350 40,350 40,350 40,350 320
2011/09/28 40,750 40,800 40,350 40,350 210
2011/09/27 40,300 40,800 40,300 40,750 640
2011/09/26 40,850 40,850 40,350 40,350 2,020
2011/09/22 40,850 40,850 40,800 40,850 530
2011/09/21 41,050 41,050 41,000 41,050 590
2011/09/20 41,200 41,200 41,000 41,000 390
2011/09/16 41,400 41,400 41,200 41,250 160
2011/09/15 41,250 41,300 41,200 41,200 310
2011/09/14 41,700 41,750 41,000 41,200 1,190
2011/09/13 41,700 41,900 41,650 41,800 260
2011/09/12 41,900 41,950 41,650 41,700 420
2011/09/09 42,300 42,300 41,900 41,900 90
2011/09/08 42,200 42,300 42,200 42,200 110
2011/09/07 41,900 42,000 41,900 41,900 190
2011/09/06 42,200 42,250 42,050 42,050 660
2011/09/05 42,200 42,350 42,200 42,200 240
2011/09/02 42,350 42,350 42,200 42,200 350
2011/09/01 42,400 42,450 42,300 42,450 80
2011/08/31 42,500 42,500 42,400 42,400 110
2011/08/30 42,300 42,550 42,300 42,550 400
2011/08/29 42,400 42,400 42,300 42,300 40
2011/08/26 42,200 42,300 42,200 42,300 240
2011/08/25 42,400 42,400 42,200 42,200 660
2011/08/24 42,300 42,300 42,300 42,300 60
2011/08/23 42,100 42,400 42,100 42,300 130
2011/08/22 42,250 42,350 42,200 42,200 410
2011/08/19 41,950 42,150 41,950 42,150 390
2011/08/18 42,000 42,100 42,000 42,100 180
2011/08/17 42,000 42,100 41,950 42,050 180
2011/08/16 42,000 42,100 42,000 42,100 470
2011/08/15 41,900 42,000 41,900 42,000 120
2011/08/12 41,650 41,900 41,650 41,700 580
2011/08/11 41,850 41,850 41,500 41,500 910
2011/08/10 41,650 42,000 41,650 42,000 840
2011/08/09 41,850 41,900 41,200 41,500 1,840
2011/08/08 41,700 42,100 41,700 42,000 720
2011/08/05 42,500 42,550 42,400 42,500 590
2011/08/04 42,550 42,650 42,500 42,550 630
2011/08/03 42,500 42,500 42,450 42,500 220
2011/08/02 42,450 42,500 42,400 42,500 530
2011/08/01 42,450 42,450 42,200 42,300 1,610
2011/07/29 42,400 42,400 41,950 42,200 1,800
2011/07/28 42,400 42,400 42,200 42,200 1,430
2011/07/27 42,750 42,750 42,450 42,550 1,260
2011/07/26 42,750 42,750 42,550 42,600 830
2011/07/25 42,750 42,800 42,500 42,700 1,320
2011/07/22 42,750 42,800 42,650 42,650 590
2011/07/21 42,450 42,650 42,450 42,650 500
2011/07/20 42,550 42,700 42,450 42,450 560
2011/07/19 42,750 42,850 42,500 42,500 1,200
2011/07/15 43,000 43,000 42,750 42,750 770
2011/07/14 43,100 43,100 42,750 43,000 660
2011/07/13 42,900 43,100 42,800 42,950 3,050
2011/07/12 43,800 43,800 42,900 43,000 4,510
2011/07/11 44,000 44,000 43,700 43,700 940
2011/07/08 43,950 44,000 43,950 43,950 180
2011/07/07 43,950 43,950 43,800 43,800 340
2011/07/06 43,950 44,000 43,850 43,900 270
2011/07/05 44,100 44,100 43,950 43,950 580
2011/07/04 44,050 44,100 44,000 44,000 650
2011/07/01 44,000 44,000 43,950 44,000 530
2011/06/30 44,050 44,050 43,950 43,950 420
2011/06/29 44,000 44,050 43,900 44,050 340
2011/06/28 43,800 44,000 43,800 44,000 160
2011/06/27 43,900 43,900 43,750 43,750 1,530
2011/06/24 43,850 43,850 43,650 43,850 140
2011/06/23 43,800 43,800 43,650 43,650 440
2011/06/22 43,800 43,850 43,750 43,750 450
2011/06/21 43,450 43,650 43,400 43,400 420
2011/06/20 43,700 43,750 43,400 43,400 820
2011/06/17 43,600 43,800 43,500 43,500 330
2011/06/16 43,850 43,850 43,600 43,600 750
2011/06/15 44,000 44,000 43,800 43,800 110
2011/06/14 43,750 43,800 43,750 43,750 250
2011/06/13 43,900 43,900 43,700 43,700 680
2011/06/10 43,950 43,950 43,750 43,750 980
2011/06/09 44,050 44,100 44,000 44,000 320
2011/06/08 44,200 44,200 43,950 44,000 850
2011/06/07 44,350 44,350 44,250 44,250 590
2011/06/06 44,300 44,400 44,250 44,350 440
2011/06/03 44,300 44,300 44,200 44,250 250
2011/06/02 44,200 44,200 44,100 44,100 600
2011/06/01 44,200 44,250 44,200 44,250 240
2011/05/31 44,050 44,100 44,050 44,100 280
2011/05/30 44,050 44,050 44,000 44,050 460
2011/05/27 43,950 44,000 43,950 44,000 170
2011/05/26 43,950 44,100 43,950 44,000 540
2011/05/25 44,050 44,100 43,900 44,000 460
2011/05/24 43,900 44,100 43,900 44,100 280
2011/05/23 44,050 44,050 43,900 43,900 770
2011/05/20 44,050 44,050 44,000 44,050 370
2011/05/19 44,000 44,000 43,800 44,000 970
2011/05/18 43,900 43,950 43,750 43,950 550
2011/05/17 43,550 43,800 43,550 43,700 420
2011/05/16 43,700 43,900 43,500 43,550 1,350
2011/05/13 43,800 44,000 43,700 44,000 550
2011/05/12 44,000 44,000 43,700 43,700 580
2011/05/11 44,000 44,050 43,950 44,000 470
2011/05/10 44,000 44,000 43,950 44,000 190
2011/05/09 44,300 44,300 43,950 44,000 520
2011/05/06 44,000 44,050 43,800 44,000 1,730
2011/05/02 44,500 44,550 44,400 44,500 660
2011/04/28 44,500 44,700 44,500 44,500 220
2011/04/27 44,400 44,400 44,300 44,400 420
2011/04/26 44,400 44,400 44,250 44,250 230
2011/04/25 44,400 44,450 44,300 44,450 330
2011/04/22 44,200 44,450 44,200 44,400 630
2011/04/21 44,250 44,500 44,250 44,450 380
2011/04/20 44,200 44,200 44,000 44,150 190
2011/04/19 44,450 44,500 44,000 44,000 1,520
2011/04/18 44,800 44,800 44,350 44,350 800
2011/04/15 44,750 44,800 44,700 44,800 330
2011/04/14 44,850 44,850 44,700 44,700 830
2011/04/13 45,150 45,150 44,700 44,700 830
2011/04/12 45,400 45,400 45,150 45,150 750
2011/04/11 45,500 45,550 45,200 45,400 440
2011/04/08 45,100 45,150 45,000 45,150 790
2011/04/07 45,550 45,600 45,150 45,200 740
2011/04/06 45,100 45,400 45,050 45,200 810
2011/04/05 45,250 45,250 44,950 45,050 1,150
2011/04/04 45,350 45,350 44,700 44,950 1,530
2011/04/01 44,100 44,400 44,100 44,350 1,120
2011/03/31 43,800 43,950 43,700 43,950 500
2011/03/30 43,450 43,600 43,450 43,600 210
2011/03/29 43,450 43,450 43,350 43,350 650
2011/03/28 43,450 43,450 43,250 43,400 610
2011/03/25 43,450 43,450 43,200 43,250 370
2011/03/24 43,350 43,350 43,150 43,150 510
2011/03/23 43,500 43,500 43,350 43,400 670
2011/03/22 43,100 43,500 43,100 43,400 700
2011/03/18 42,850 43,300 42,500 43,100 780
2011/03/17 42,050 42,400 41,800 42,400 1,180
2011/03/16 42,400 42,950 42,300 42,950 570
2011/03/15 43,000 43,150 42,100 42,400 1,250
2011/03/14 43,200 43,200 42,800 43,050 1,360
2011/03/11 43,400 43,400 43,300 43,400 320
2011/03/10 43,500 43,500 43,400 43,450 150
2011/03/09 43,400 43,600 43,400 43,400 130
2011/03/08 43,500 43,500 43,350 43,400 280
2011/03/07 43,600 43,600 43,450 43,600 290
2011/03/04 43,400 43,500 43,400 43,500 170
2011/03/03 43,550 43,550 43,350 43,350 180
2011/03/02 43,400 43,400 43,300 43,350 180
2011/03/01 43,400 43,400 43,300 43,400 210
2011/02/28 43,450 43,450 43,200 43,300 1,100
2011/02/25 43,450 43,450 43,300 43,400 250
2011/02/24 43,500 43,600 43,350 43,350 190
2011/02/23 43,550 43,550 43,300 43,300 530
2011/02/22 43,600 43,600 43,400 43,400 540
2011/02/21 43,450 43,650 43,450 43,500 220
2011/02/18 43,550 43,550 43,400 43,450 250
2011/02/17 43,300 43,500 43,250 43,500 420
2011/02/16 43,400 43,400 43,200 43,250 290
2011/02/15 43,500 43,500 43,100 43,300 530
2011/02/14 43,700 43,700 43,200 43,400 1,570
2011/02/10 43,800 43,800 43,700 43,800 90
2011/02/09 43,700 43,800 43,700 43,700 110
2011/02/08 43,750 43,750 43,600 43,600 150
2011/02/07 43,600 43,900 43,600 43,800 480
2011/02/04 43,600 43,600 43,500 43,550 170
2011/02/03 43,450 43,600 43,450 43,600 190
2011/02/02 43,550 43,550 43,500 43,500 330
2011/02/01 43,600 43,600 43,500 43,600 290
2011/01/31 43,700 43,700 43,400 43,500 630
2011/01/28 43,600 43,650 43,550 43,600 460
2011/01/27 43,500 43,550 43,450 43,500 290
2011/01/26 43,650 43,650 43,500 43,600 530
2011/01/25 43,550 43,800 43,550 43,650 140
2011/01/24 43,700 43,800 43,550 43,550 340
2011/01/21 43,600 43,650 43,500 43,550 540
2011/01/20 43,650 43,650 43,550 43,550 210
2011/01/19 43,650 43,650 43,500 43,600 160
2011/01/18 43,600 43,600 43,400 43,500 170
2011/01/17 43,700 43,700 43,500 43,500 830
2011/01/14 43,500 43,700 43,500 43,650 220
2011/01/13 43,600 43,700 43,500 43,600 660
2011/01/12 43,650 43,650 43,450 43,500 330
2011/01/11 43,700 43,700 43,550 43,600 630
2011/01/07 43,850 43,850 43,500 43,550 520
2011/01/06 43,450 43,600 43,400 43,600 660
2011/01/05 43,750 43,800 43,350 43,450 520
2011/01/04 43,100 43,400 43,100 43,400 110

このページの先頭へ