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
2022/12/30 48,810 48,810 48,500 48,510 260
2022/12/29 48,960 49,030 48,800 48,840 300
2022/12/28 49,000 49,000 48,600 48,810 640
2022/12/27 48,910 49,000 48,900 48,990 240
2022/12/26 49,300 49,390 48,800 49,000 610
2022/12/23 49,170 49,400 49,140 49,400 260
2022/12/22 49,570 49,570 48,980 49,210 730
2022/12/21 49,090 50,000 48,610 50,000 1,320
2022/12/20 50,660 50,740 49,200 49,220 1,230
2022/12/19 50,880 50,880 50,600 50,660 210
2022/12/16 51,320 51,320 51,280 51,300 420
2022/12/15 50,840 51,010 50,840 51,010 30
2022/12/14 51,120 51,120 50,900 50,990 160
2022/12/13 51,100 51,320 51,100 51,320 230
2022/12/12 51,100 51,100 50,870 50,960 150
2022/12/09 51,200 51,250 51,100 51,100 80
2022/12/08 51,340 51,400 51,280 51,400 250
2022/12/07 51,080 51,280 51,080 51,280 320
2022/12/06 50,980 51,100 50,860 50,970 100
2022/12/05 50,540 50,550 50,430 50,480 490
2022/12/02 50,820 50,820 50,730 50,730 130
2022/12/01 51,100 51,100 50,820 50,820 170
2022/11/30 51,100 51,100 51,030 51,100 60
2022/11/29 51,100 51,100 50,980 50,980 1,550
2022/11/28 51,270 51,390 51,220 51,220 200
2022/11/25 51,440 51,440 51,440 51,440 10
2022/11/24 51,290 51,400 51,250 51,400 30
2022/11/22 51,640 51,740 51,550 51,550 220
2022/11/21 51,130 51,270 51,130 51,270 220
2022/11/18 51,220 51,220 51,090 51,090 90
2022/11/17 51,100 51,190 51,100 51,190 60
2022/11/16 50,820 50,990 50,720 50,990 70
2022/11/15 50,870 50,870 50,780 50,810 100
2022/11/14 50,850 50,850 50,450 50,590 750
2022/11/11 51,730 51,730 51,350 51,500 40
2022/11/10 51,690 51,790 51,690 51,750 60
2022/11/09 51,370 51,620 51,370 51,590 80
2022/11/08 51,470 51,540 51,470 51,540 1,330
2022/11/07 51,830 51,830 51,830 51,830 10
2022/11/04 51,810 51,810 51,680 51,770 40
2022/11/02 52,460 52,460 52,000 52,130 80
2022/11/01 52,190 52,240 52,190 52,240 40
2022/10/31 52,300 52,310 52,210 52,210 130
2022/10/28 52,110 52,270 52,090 52,090 160
2022/10/27 52,000 52,000 51,600 51,660 100
2022/10/26 51,980 52,050 51,980 52,040 140
2022/10/25 51,690 51,930 51,690 51,720 110
2022/10/24 51,500 51,610 51,320 51,550 130
2022/10/21 51,710 51,710 51,710 51,710 20
2022/10/20 51,950 51,950 51,660 51,680 50
2022/10/19 52,030 52,050 52,000 52,050 210
2022/10/18 51,850 52,000 51,840 52,000 660
2022/10/17 51,400 51,710 51,400 51,710 210
2022/10/14 51,200 51,370 51,200 51,370 130
2022/10/13 50,920 51,000 50,920 51,000 20
2022/10/12 50,550 50,800 50,540 50,800 270
2022/10/11 50,900 50,900 50,620 50,620 190
2022/10/07 51,240 51,240 51,140 51,140 70
2022/10/06 51,100 51,420 51,100 51,420 210
2022/10/05 51,710 51,880 51,710 51,770 1,030
2022/10/04 51,680 51,880 51,680 51,880 250
2022/10/03 51,060 51,320 51,060 51,120 80
2022/09/30 50,940 51,010 50,940 50,980 40
2022/09/29 50,920 50,930 50,900 50,900 420
2022/09/28 50,430 50,430 50,020 50,060 320
2022/09/27 50,520 50,630 50,450 50,590 400
2022/09/26 50,590 50,860 50,520 50,700 630
2022/09/22 51,930 51,930 51,930 51,930 10
2022/09/21 52,080 52,110 51,990 52,000 60
2022/09/20 52,250 52,270 52,250 52,270 30
2022/09/16 52,380 52,380 52,170 52,240 130
2022/09/15 52,430 52,440 52,240 52,380 80
2022/09/14 52,830 52,830 52,670 52,700 50
2022/09/13 52,670 52,800 52,640 52,640 210
2022/09/12 52,650 52,650 52,450 52,580 170
2022/09/09 52,980 52,980 52,580 52,780 70
2022/09/08 53,170 53,300 53,140 53,200 570
2022/09/07 52,400 52,850 52,400 52,840 1,370
2022/09/06 52,040 52,100 51,950 52,100 50
2022/09/05 52,000 52,220 51,930 52,060 140
2022/09/02 51,810 51,940 51,810 51,940 150
2022/09/01 51,730 51,730 51,730 51,730 10
2022/08/31 51,730 51,730 51,680 51,680 30
2022/08/30 51,720 51,720 51,650 51,720 70
2022/08/29 51,600 51,600 51,500 51,520 190
2022/08/26 51,570 51,580 51,540 51,570 90
2022/08/25 51,440 51,440 51,250 51,250 70
2022/08/24 51,480 51,490 51,210 51,210 380
2022/08/23 51,760 51,990 51,570 51,990 150
2022/08/22 51,980 52,000 51,850 52,000 120
2022/08/19 51,950 52,150 51,950 52,150 50
2022/08/18 51,710 51,950 51,710 51,950 50
2022/08/17 51,920 51,920 51,690 51,710 150
2022/08/16 51,700 51,780 51,620 51,780 70
2022/08/15 51,790 52,440 51,650 51,660 250
2022/08/12 51,840 51,980 51,830 51,980 170
2022/08/10 52,350 52,420 52,350 52,420 60
2022/08/09 52,310 52,400 52,310 52,400 100
2022/08/08 52,360 52,450 52,230 52,380 850
2022/08/05 52,190 52,340 52,100 52,340 70
2022/08/04 52,180 52,250 52,180 52,250 30
2022/08/03 52,030 52,030 52,030 52,030 10
2022/08/02 51,940 51,940 51,700 51,700 140
2022/08/01 52,070 52,070 51,720 51,940 640
2022/07/29 52,330 52,500 52,000 52,000 240
2022/07/28 52,800 52,800 52,350 52,560 590
2022/07/27 52,750 52,840 52,750 52,840 280
2022/07/26 52,660 52,710 52,660 52,710 580
2022/07/25 52,550 52,570 52,550 52,570 40
2022/07/22 52,530 52,660 52,450 52,660 270
2022/07/21 52,370 52,580 52,370 52,530 1,420
2022/07/20 52,670 52,670 52,500 52,500 40
2022/07/19 52,580 52,650 52,500 52,500 80
2022/07/15 52,500 52,620 52,500 52,580 270
2022/07/14 52,290 52,560 52,290 52,500 2,350
2022/07/13 52,100 52,100 51,980 52,000 50
2022/07/12 52,190 52,190 51,960 51,970 100
2022/07/11 52,000 52,000 52,000 52,000 30
2022/07/08 51,840 51,840 51,620 51,650 120
2022/07/07 52,120 52,120 52,000 52,000 60
2022/07/06 52,350 52,350 52,200 52,200 180
2022/07/05 52,500 52,560 52,460 52,520 360
2022/07/04 52,690 52,690 52,370 52,520 270
2022/07/01 52,360 52,430 52,300 52,300 130
2022/06/30 52,220 52,300 52,220 52,300 180
2022/06/29 52,070 52,070 51,980 51,980 260
2022/06/28 51,790 51,850 51,790 51,850 160
2022/06/27 51,890 51,910 51,690 51,690 220
2022/06/24 51,000 51,980 51,000 51,910 100
2022/06/23 51,890 52,000 51,850 51,850 280
2022/06/22 51,490 51,600 51,460 51,600 240
2022/06/21 51,220 51,240 51,220 51,240 40
2022/06/20 51,460 51,460 51,200 51,200 50
2022/06/17 50,570 50,820 50,490 50,820 100
2022/06/15 50,760 50,760 50,510 50,610 70
2022/06/14 50,160 50,820 50,160 50,820 390
2022/06/13 51,650 51,650 51,230 51,230 70
2022/06/10 51,870 51,870 51,700 51,870 100
2022/06/09 52,290 52,300 52,060 52,060 160
2022/06/08 51,960 52,240 51,960 52,240 830
2022/06/07 51,510 51,760 51,510 51,710 460
2022/06/06 51,300 51,430 51,200 51,240 230
2022/06/03 51,170 51,170 51,170 51,170 100
2022/06/02 51,130 51,130 51,110 51,110 110
2022/06/01 50,940 51,100 50,940 51,100 170
2022/05/31 50,990 51,130 50,770 50,770 420
2022/05/30 50,940 50,940 50,940 50,940 10
2022/05/27 50,870 50,880 50,750 50,750 40
2022/05/26 50,870 50,870 50,870 50,870 20
2022/05/25 50,690 50,690 50,690 50,690 20
2022/05/24 50,670 50,670 50,600 50,660 40
2022/05/23 50,800 50,800 50,460 50,680 310
2022/05/20 50,610 50,790 50,610 50,790 70
2022/05/19 50,480 50,590 50,460 50,590 510
2022/05/18 50,970 50,970 50,810 50,810 180
2022/05/17 50,830 50,910 50,830 50,910 50
2022/05/16 50,950 50,950 50,750 50,830 60
2022/05/13 50,920 50,920 50,800 50,800 90
2022/05/12 51,220 51,220 51,170 51,170 40
2022/05/11 51,190 51,400 51,190 51,400 20
2022/05/10 51,120 51,300 51,120 51,160 270
2022/05/09 51,220 51,220 51,120 51,190 90
2022/05/06 51,340 51,460 51,340 51,460 730
2022/05/02 51,690 51,760 51,510 51,760 100
2022/04/28 51,490 52,000 51,490 52,000 200
2022/04/27 51,480 51,480 51,370 51,370 90
2022/04/26 51,630 51,630 51,480 51,480 260
2022/04/25 51,730 51,760 51,700 51,700 80
2022/04/22 51,680 51,680 51,660 51,660 70
2022/04/21 51,900 51,970 51,900 51,920 130
2022/04/20 51,980 52,100 51,850 51,850 240
2022/04/19 51,600 51,820 51,500 51,820 310
2022/04/18 51,660 51,660 51,420 51,420 180
2022/04/15 51,450 51,450 51,450 51,450 10
2022/04/14 51,280 51,450 51,280 51,450 100
2022/04/13 51,140 51,150 51,140 51,150 20
2022/04/12 50,960 51,130 50,960 51,130 20
2022/04/11 51,010 51,200 51,010 51,180 40
2022/04/08 51,110 51,180 50,880 51,180 150
2022/04/07 51,120 51,120 51,110 51,120 90
2022/04/06 51,350 51,350 51,280 51,300 2,210
2022/04/05 51,350 51,530 51,350 51,500 100
2022/04/04 51,450 51,470 51,240 51,300 1,110
2022/04/01 51,380 51,470 51,320 51,470 1,890
2022/03/31 51,270 51,500 51,270 51,470 80
2022/03/30 51,550 51,550 51,090 51,090 120
2022/03/29 51,550 51,700 51,540 51,540 870
2022/03/28 50,990 51,320 50,920 51,220 180
2022/03/25 51,480 51,480 51,040 51,040 130
2022/03/24 50,940 50,950 50,860 50,890 210
2022/03/23 50,820 50,820 50,730 50,730 210
2022/03/22 50,400 50,510 50,300 50,510 130
2022/03/18 50,400 50,430 50,360 50,430 170
2022/03/17 50,230 50,380 50,230 50,380 110
2022/03/16 50,160 50,160 50,090 50,090 40
2022/03/15 49,990 50,210 49,900 50,210 160
2022/03/14 50,000 50,010 49,950 50,010 40
2022/03/11 49,720 49,920 49,630 49,920 600
2022/03/10 49,960 49,980 49,880 49,880 380
2022/03/09 49,850 49,900 49,720 49,900 700
2022/03/08 50,050 50,080 49,980 49,980 1,300
2022/03/07 50,240 50,240 50,050 50,050 220
2022/03/04 50,630 50,630 50,310 50,310 30
2022/03/03 50,720 50,750 50,700 50,700 60
2022/03/02 50,750 50,820 50,690 50,820 110
2022/03/01 50,550 50,550 50,300 50,370 210
2022/02/28 50,170 50,310 50,120 50,160 70
2022/02/25 50,060 50,190 50,050 50,190 120
2022/02/24 50,120 50,120 50,000 50,090 1,100
2022/02/22 50,230 50,260 50,150 50,260 150
2022/02/21 50,210 50,440 50,210 50,280 120
2022/02/18 50,220 50,300 50,200 50,300 290
2022/02/17 50,230 50,300 50,220 50,220 230
2022/02/16 50,200 50,210 50,200 50,210 180
2022/02/15 50,300 50,300 50,130 50,190 200
2022/02/14 50,660 50,660 50,410 50,480 1,780
2022/02/10 50,740 50,790 50,740 50,790 440
2022/02/09 50,750 50,750 50,630 50,670 180
2022/02/08 50,740 50,790 50,700 50,780 770
2022/02/07 50,880 50,880 50,730 50,830 260
2022/02/04 50,860 50,910 50,850 50,890 1,600
2022/02/03 50,820 50,880 50,820 50,840 40
2022/02/02 51,010 51,010 50,870 50,940 2,190
2022/02/01 51,010 51,010 51,000 51,000 100
2022/01/31 51,000 51,100 51,000 51,100 190
2022/01/28 50,890 51,000 50,890 51,000 190
2022/01/27 50,950 50,950 50,750 50,750 360
2022/01/26 50,890 50,950 50,810 50,950 150
2022/01/25 50,980 51,010 50,940 50,940 90
2022/01/24 50,930 50,930 50,840 50,920 70
2022/01/21 50,850 50,920 50,800 50,920 90
2022/01/20 50,880 51,020 50,820 51,020 90
2022/01/19 51,040 51,070 50,850 50,870 420
2022/01/18 51,320 51,380 51,320 51,360 180
2022/01/17 51,350 51,360 51,220 51,320 340
2022/01/14 51,460 51,520 51,390 51,470 490
2022/01/13 51,670 51,670 51,500 51,520 860
2022/01/12 51,540 51,810 51,540 51,800 140
2022/01/11 51,560 51,560 51,410 51,530 540
2022/01/07 51,820 51,850 51,750 51,850 140
2022/01/06 52,260 52,260 51,900 51,900 190
2022/01/05 52,250 52,300 52,180 52,280 560
2022/01/04 52,080 52,200 52,000 52,200 200

このページの先頭へ