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
2012/12/28 45,200 45,700 45,200 45,700 1,120
2012/12/27 44,700 45,150 44,700 45,150 490
2012/12/26 44,700 44,800 44,700 44,700 150
2012/12/25 44,500 44,650 44,500 44,550 660
2012/12/21 44,350 44,350 44,300 44,300 180
2012/12/20 44,250 44,500 44,250 44,300 440
2012/12/19 44,150 44,500 44,050 44,500 320
2012/12/18 44,100 44,100 43,950 44,000 90
2012/12/17 43,850 44,150 43,850 44,100 830
2012/12/14 43,600 43,800 43,600 43,800 460
2012/12/13 43,300 43,750 43,300 43,750 1,340
2012/12/12 43,100 43,200 43,100 43,150 210
2012/12/11 43,200 43,200 43,100 43,150 220
2012/12/10 43,150 43,250 43,000 43,200 370
2012/12/07 43,000 43,200 43,000 43,150 300
2012/12/06 43,250 43,250 43,000 43,000 220
2012/12/05 43,000 43,200 42,900 43,200 270
2012/12/04 43,000 43,000 42,700 42,950 190
2012/12/03 42,950 43,400 42,950 43,000 590
2012/11/30 42,600 43,300 42,600 43,050 810
2012/11/29 42,350 43,050 42,350 42,800 1,330
2012/11/28 42,400 42,400 42,350 42,350 50
2012/11/27 42,350 42,500 42,350 42,450 310
2012/11/26 42,350 42,500 42,350 42,400 410
2012/11/22 42,000 42,200 42,000 42,100 240
2012/11/21 42,000 42,100 42,000 42,000 220
2012/11/20 41,950 42,000 41,850 42,000 170
2012/11/19 41,700 41,950 41,700 41,950 100
2012/11/16 41,700 41,800 41,700 41,800 160
2012/11/15 41,600 41,650 41,600 41,650 120
2012/11/14 41,600 41,600 41,350 41,350 40
2012/11/13 41,650 41,650 41,600 41,600 90
2012/11/12 41,650 41,650 41,650 41,650 10
2012/11/09 41,250 41,550 41,100 41,550 160
2012/11/08 41,500 41,500 41,400 41,400 230
2012/11/07 41,500 42,000 41,500 41,600 120
2012/11/06 41,900 41,950 41,500 41,500 210
2012/11/05 41,850 41,850 41,800 41,850 80
2012/11/02 41,850 41,850 41,850 41,850 110
2012/11/01 41,800 41,800 41,800 41,800 20
2012/10/31 41,600 41,600 41,450 41,500 120
2012/10/30 41,850 41,850 41,750 41,750 60
2012/10/29 41,800 41,800 41,650 41,750 50
2012/10/26 41,800 41,800 41,550 41,750 310
2012/10/25 41,750 41,750 41,550 41,750 50
2012/10/24 41,550 41,750 41,550 41,750 130
2012/10/23 41,400 41,700 41,400 41,700 550
2012/10/22 41,200 41,400 41,200 41,400 230
2012/10/19 41,150 41,200 41,100 41,200 90
2012/10/18 41,000 41,100 41,000 41,100 200
2012/10/17 41,000 41,000 40,850 40,900 230
2012/10/16 40,900 40,900 40,900 40,900 70
2012/10/15 40,550 40,950 40,500 40,950 270
2012/10/12 40,850 40,850 40,550 40,550 90
2012/10/11 40,650 40,650 40,500 40,550 270
2012/10/10 40,900 41,100 40,650 40,650 200
2012/10/09 41,000 41,000 40,900 40,950 180
2012/10/05 41,100 41,100 40,950 41,000 190
2012/10/04 40,900 41,100 40,850 40,900 330
2012/10/03 40,750 40,850 40,750 40,850 60
2012/10/02 40,700 40,750 40,700 40,750 90
2012/10/01 40,800 40,800 40,650 40,750 60
2012/09/28 40,600 40,600 40,550 40,550 80
2012/09/27 40,600 40,650 40,500 40,650 50
2012/09/26 40,550 40,550 40,450 40,450 480
2012/09/25 40,700 40,950 40,600 40,600 380
2012/09/24 40,700 40,700 40,600 40,700 100
2012/09/21 40,650 41,000 40,650 40,750 170
2012/09/20 41,000 41,400 40,850 41,000 130
2012/09/19 41,100 41,300 40,900 41,300 430
2012/09/18 40,950 41,000 40,950 41,000 210
2012/09/14 40,400 40,800 40,350 40,800 140
2012/09/13 40,450 40,500 40,400 40,400 60
2012/09/12 40,500 40,800 40,450 40,450 50
2012/09/11 40,500 40,700 40,500 40,500 170
2012/09/10 40,600 42,000 40,500 40,500 350
2012/09/07 40,300 40,600 40,300 40,600 180
2012/09/06 40,300 40,300 40,300 40,300 40
2012/09/05 40,350 40,450 40,350 40,450 50
2012/09/04 40,250 40,300 40,150 40,300 90
2012/09/03 40,450 40,450 40,250 40,250 320
2012/08/31 40,350 40,450 40,350 40,450 80
2012/08/30 40,450 40,450 40,450 40,450 20
2012/08/29 40,450 40,450 40,450 40,450 80
2012/08/28 40,550 40,550 40,450 40,450 250
2012/08/27 40,550 40,600 40,250 40,550 60
2012/08/24 40,200 40,400 40,200 40,400 100
2012/08/23 40,200 40,400 40,200 40,200 150
2012/08/22 40,250 40,500 40,200 40,200 100
2012/08/21 40,500 40,500 40,400 40,400 50
2012/08/20 40,450 40,500 40,150 40,500 180
2012/08/17 40,150 40,250 39,950 40,250 180
2012/08/16 40,050 40,150 40,050 40,150 140
2012/08/15 40,000 40,150 40,000 40,050 430
2012/08/14 40,000 40,000 40,000 40,000 10
2012/08/13 39,950 40,050 39,850 40,000 250
2012/08/10 40,050 40,050 40,000 40,000 140
2012/08/09 40,050 40,050 40,050 40,050 10
2012/08/08 39,950 40,050 39,950 40,050 30
2012/08/07 40,150 40,200 40,050 40,200 40
2012/08/06 40,000 40,100 40,000 40,100 20
2012/08/03 39,900 39,900 39,750 39,850 170
2012/08/02 40,000 40,100 39,900 39,900 270
2012/08/01 40,050 40,050 39,950 40,000 80
2012/07/31 40,000 40,150 39,850 40,150 70
2012/07/30 40,050 40,050 40,050 40,050 10
2012/07/27 40,300 40,300 40,000 40,000 60
2012/07/26 39,650 39,750 39,650 39,650 60
2012/07/25 39,850 39,850 39,600 39,600 440
2012/07/24 40,150 40,150 39,850 39,900 160
2012/07/23 40,200 40,200 39,850 40,150 800
2012/07/20 40,500 40,700 40,200 40,200 120
2012/07/19 40,800 40,800 40,300 40,350 310
2012/07/18 40,400 40,800 40,400 40,400 50
2012/07/17 40,300 40,300 40,250 40,300 140
2012/07/13 40,350 40,350 40,300 40,350 250
2012/07/12 40,600 40,650 40,400 40,400 80
2012/07/11 40,400 40,550 40,350 40,550 140
2012/07/10 40,750 40,750 40,650 40,650 60
2012/07/09 40,800 40,800 40,350 40,450 250
2012/07/06 40,700 40,750 40,600 40,700 60
2012/07/05 40,900 41,000 40,850 40,850 140
2012/07/04 40,550 40,950 40,550 40,950 120
2012/07/03 40,800 40,850 40,800 40,800 70
2012/07/02 40,600 40,850 40,600 40,850 150
2012/06/29 40,600 40,650 40,250 40,550 110
2012/06/28 40,600 40,600 40,350 40,350 190
2012/06/27 40,850 40,850 40,600 40,600 20
2012/06/26 40,950 40,950 40,750 40,850 300
2012/06/25 40,900 40,950 40,900 40,900 60
2012/06/22 40,650 40,950 40,650 40,900 130
2012/06/21 40,750 40,750 40,550 40,550 30
2012/06/20 40,500 40,750 40,500 40,550 90
2012/06/18 40,400 40,400 40,400 40,400 20
2012/06/15 40,250 40,250 40,100 40,100 90
2012/06/14 40,400 40,400 40,250 40,250 40
2012/06/13 40,850 40,850 40,500 40,500 110
2012/06/12 40,450 40,700 40,350 40,700 40
2012/06/11 40,450 40,900 40,450 40,450 60
2012/06/08 40,250 40,400 40,000 40,350 140
2012/06/07 40,300 40,650 40,300 40,650 240
2012/06/06 40,050 40,300 40,050 40,300 80
2012/06/05 40,200 40,300 40,050 40,050 170
2012/06/04 40,100 40,200 40,000 40,000 380
2012/06/01 40,800 40,800 40,150 40,200 90
2012/05/31 40,400 40,650 40,150 40,150 260
2012/05/30 40,550 40,550 40,450 40,450 170
2012/05/29 40,700 40,700 40,500 40,700 60
2012/05/28 40,600 40,800 40,450 40,450 390
2012/05/25 40,600 40,950 40,550 40,900 130
2012/05/24 40,600 41,100 40,500 41,100 90
2012/05/23 40,850 40,850 40,700 40,700 50
2012/05/22 40,600 40,900 40,550 40,850 150
2012/05/21 40,500 40,650 40,500 40,600 120
2012/05/18 41,100 41,100 40,600 40,600 460
2012/05/17 41,200 41,200 41,100 41,100 70
2012/05/16 41,000 41,300 41,000 41,250 110
2012/05/15 41,100 41,400 41,000 41,000 210
2012/05/14 41,300 41,300 41,050 41,050 130
2012/05/11 41,100 41,500 41,100 41,200 110
2012/05/10 41,250 41,350 41,200 41,200 610
2012/05/09 41,350 41,550 41,350 41,400 130
2012/05/08 41,500 41,550 41,450 41,450 120
2012/05/07 41,600 41,600 41,450 41,500 370
2012/05/02 41,550 41,950 41,550 41,950 70
2012/05/01 41,900 41,900 41,500 41,500 430
2012/04/27 42,100 42,150 42,100 42,150 50
2012/04/26 42,150 42,150 42,100 42,100 30
2012/04/25 42,100 42,100 42,000 42,050 110
2012/04/24 42,000 42,050 42,000 42,000 280
2012/04/23 42,200 42,200 42,100 42,100 610
2012/04/20 42,100 42,100 41,950 42,050 60
2012/04/19 41,900 42,100 41,900 42,100 120
2012/04/18 41,550 41,900 41,550 41,900 280
2012/04/16 41,950 41,950 41,600 41,600 380
2012/04/13 41,800 41,900 41,800 41,900 50
2012/04/12 41,700 41,750 41,700 41,750 100
2012/04/11 41,700 41,700 41,500 41,500 400
2012/04/10 41,900 41,950 41,850 41,850 110
2012/04/09 42,050 42,150 41,850 41,950 370
2012/04/06 42,500 42,500 42,300 42,300 170
2012/04/05 42,550 42,550 42,500 42,500 390
2012/04/04 42,700 42,700 42,700 42,700 50
2012/04/03 43,000 43,000 42,500 42,500 250
2012/04/02 42,950 43,100 42,800 43,100 730
2012/03/30 42,850 42,850 42,700 42,700 260
2012/03/29 42,850 43,000 42,800 43,000 80
2012/03/28 42,850 43,000 42,850 43,000 370
2012/03/27 42,750 42,900 42,750 42,850 470
2012/03/26 42,450 42,900 42,450 42,800 600
2012/03/23 42,850 42,850 42,550 42,600 230
2012/03/22 42,950 42,950 42,850 42,900 280
2012/03/21 42,850 43,000 42,850 43,000 530
2012/03/19 42,850 42,900 42,800 42,800 220
2012/03/16 42,950 42,950 42,850 42,850 140
2012/03/15 42,850 43,050 42,750 42,850 820
2012/03/14 42,550 42,800 42,550 42,750 640
2012/03/13 42,400 42,650 42,350 42,650 760
2012/03/12 42,600 42,600 42,450 42,550 230
2012/03/09 42,100 42,500 42,100 42,500 700
2012/03/08 42,050 42,150 42,000 42,100 210
2012/03/07 42,050 42,050 41,800 41,950 390
2012/03/06 42,500 42,550 42,350 42,400 380
2012/03/05 42,300 42,500 42,300 42,400 250
2012/03/02 42,400 42,400 42,300 42,300 240
2012/03/01 42,200 42,300 41,950 41,950 210
2012/02/29 42,100 42,200 41,900 42,000 130
2012/02/28 42,100 42,100 41,800 42,100 290
2012/02/27 41,900 42,150 41,900 42,000 610
2012/02/24 41,500 41,800 41,500 41,800 1,090
2012/02/23 41,400 41,500 41,400 41,450 300
2012/02/22 41,250 41,350 41,100 41,350 650
2012/02/21 41,250 41,250 41,050 41,200 170
2012/02/20 41,100 41,250 41,050 41,100 470
2012/02/17 40,450 40,800 40,450 40,800 490
2012/02/16 40,450 40,500 40,400 40,450 90
2012/02/15 40,300 40,550 40,300 40,550 740
2012/02/14 40,100 40,150 40,100 40,150 30
2012/02/13 40,050 40,300 40,050 40,250 100
2012/02/10 40,400 40,400 40,100 40,100 260
2012/02/09 39,900 40,200 39,900 40,000 470
2012/02/08 39,950 39,950 39,800 39,900 200
2012/02/07 39,850 39,850 39,750 39,750 130
2012/02/06 39,600 39,750 39,500 39,750 90
2012/02/03 39,700 39,700 39,600 39,600 30
2012/02/02 39,500 39,600 39,500 39,600 100
2012/02/01 39,650 39,650 39,450 39,500 150
2012/01/31 39,650 39,650 39,500 39,550 120
2012/01/30 39,800 39,800 39,700 39,700 50
2012/01/27 39,550 39,850 39,550 39,650 240
2012/01/26 39,500 39,800 39,500 39,650 330
2012/01/25 39,250 39,600 39,250 39,450 230
2012/01/24 39,200 39,250 39,200 39,250 30
2012/01/23 39,400 39,400 39,200 39,200 140
2012/01/20 39,200 39,400 39,050 39,050 170
2012/01/19 39,050 39,200 39,000 39,200 190
2012/01/18 38,800 39,050 38,800 38,950 150
2012/01/17 38,800 38,850 38,800 38,800 150
2012/01/16 38,950 38,950 38,800 38,800 350
2012/01/13 38,950 39,100 38,900 39,000 230
2012/01/12 39,000 39,000 38,850 38,950 470
2012/01/11 39,000 39,050 39,000 39,000 590
2012/01/10 39,200 39,200 39,000 39,000 410
2012/01/06 39,050 39,250 39,050 39,250 120
2012/01/05 39,100 39,200 39,000 39,050 880
2012/01/04 39,400 39,700 39,400 39,450 690

このページの先頭へ