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
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
2023/06/26 52,800 52,900 52,780 52,780 280
2023/06/23 52,410 52,600 52,410 52,550 410
2023/06/22 52,160 52,290 52,160 52,290 150
2023/06/21 51,970 52,250 51,970 52,250 250
2023/06/20 52,080 52,080 52,050 52,050 40
2023/06/19 52,110 52,200 52,080 52,080 600
2023/06/16 51,690 51,790 51,660 51,790 450
2023/06/15 51,300 51,760 51,300 51,760 310
2023/06/14 51,180 51,300 51,180 51,300 60
2023/06/13 51,150 51,280 51,150 51,190 50
2023/06/12 51,170 51,170 50,980 51,010 60
2023/06/08 51,000 51,000 50,830 50,830 20
2023/06/07 51,100 51,170 51,100 51,140 340
2023/06/06 51,280 51,280 51,090 51,090 100
2023/06/05 51,450 51,490 51,350 51,350 90
2023/06/02 51,120 51,390 51,120 51,300 200
2023/06/01 51,120 51,200 51,100 51,120 110
2023/05/31 51,040 51,140 51,040 51,140 50
2023/05/30 50,950 51,010 50,950 51,010 130
2023/05/29 50,960 51,080 50,870 50,970 180
2023/05/26 50,850 50,850 50,850 50,850 20
2023/05/25 50,940 50,940 50,790 50,810 110
2023/05/24 50,570 50,650 50,570 50,620 240
2023/05/23 50,720 50,750 50,720 50,750 90
2023/05/22 50,810 50,810 50,570 50,600 250
2023/05/19 50,690 50,870 50,690 50,850 160
2023/05/18 50,800 50,970 50,790 50,820 250
2023/05/17 50,570 50,650 50,570 50,650 130
2023/05/16 50,540 50,570 50,540 50,570 30
2023/05/15 50,640 50,640 50,410 50,530 80
2023/05/12 50,300 50,690 50,300 50,690 280
2023/05/11 50,110 50,400 50,110 50,300 50
2023/05/10 50,650 50,650 50,420 50,640 80
2023/05/09 50,700 50,700 50,470 50,660 110
2023/05/08 50,900 50,900 50,710 50,730 760
2023/05/02 51,150 51,280 51,070 51,260 590
2023/05/01 50,990 51,260 50,940 51,160 770
2023/04/28 49,930 50,200 49,750 50,200 590
2023/04/27 50,050 50,050 50,050 50,050 30
2023/04/26 50,080 50,080 49,870 50,050 390
2023/04/25 49,950 50,030 49,950 49,980 110
2023/04/24 49,880 49,890 49,810 49,820 100
2023/04/21 49,930 49,980 49,900 49,930 300
2023/04/20 49,990 49,990 49,780 49,780 60
2023/04/19 49,880 49,880 49,880 49,880 30
2023/04/18 49,950 49,950 49,900 49,940 50
2023/04/17 49,910 49,940 49,910 49,910 40
2023/04/14 49,900 49,900 49,700 49,900 60
2023/04/13 50,090 50,090 50,090 50,090 10
2023/04/12 49,980 50,090 49,900 50,090 50
2023/04/11 49,790 49,990 49,700 49,910 370
2023/04/10 49,800 49,800 49,520 49,520 150
2023/04/07 49,910 49,910 49,560 49,800 50
2023/04/06 49,530 49,550 49,530 49,550 1,310
2023/04/05 49,700 49,790 49,540 49,660 80
2023/04/04 49,650 49,870 49,650 49,780 170
2023/04/03 49,570 49,600 49,500 49,560 80
2023/03/31 49,510 49,610 49,360 49,360 350
2023/03/30 48,900 49,490 48,900 49,390 110
2023/03/29 48,900 48,900 48,900 48,900 30
2023/03/28 49,000 49,040 48,900 48,900 130
2023/03/27 49,000 49,010 48,960 48,990 220
2023/03/24 49,180 49,200 49,000 49,000 100
2023/03/23 49,230 49,230 49,000 49,000 180
2023/03/22 49,150 49,160 49,100 49,160 60
2023/03/20 49,430 49,430 49,090 49,150 160
2023/03/17 49,250 49,250 49,010 49,060 80
2023/03/16 49,120 49,380 49,070 49,250 50
2023/03/15 49,470 49,470 49,330 49,370 50
2023/03/14 49,300 49,480 49,300 49,400 310
2023/03/13 49,470 49,470 49,250 49,290 100
2023/03/10 49,200 49,500 49,200 49,470 250
2023/03/09 49,380 49,380 49,200 49,200 60
2023/03/08 49,200 49,390 49,190 49,390 780
2023/03/07 49,040 49,210 49,040 49,080 90
2023/03/06 49,250 49,250 48,980 49,000 100
2023/03/03 48,960 48,960 48,960 48,960 10
2023/03/02 49,270 49,270 49,040 49,040 90
2023/03/01 49,100 49,270 49,100 49,270 110
2023/02/28 49,220 49,290 49,190 49,190 100
2023/02/27 49,150 49,150 49,120 49,120 60
2023/02/24 48,850 49,030 48,760 49,030 90
2023/02/22 48,960 48,960 48,850 48,880 40
2023/02/21 48,930 49,000 48,930 49,000 160
2023/02/20 49,010 49,050 48,930 48,930 110
2023/02/17 48,860 48,950 48,830 48,950 70
2023/02/16 48,900 49,170 48,900 49,170 80
2023/02/15 48,770 48,870 48,770 48,860 100
2023/02/13 48,580 48,580 48,480 48,500 80
2023/02/10 48,750 48,780 48,750 48,780 60
2023/02/09 48,580 48,720 48,580 48,580 270
2023/02/08 48,720 48,720 48,630 48,680 640
2023/02/07 49,290 49,290 49,260 49,260 70
2023/02/06 49,310 49,500 49,240 49,290 440
2023/02/03 48,850 48,970 48,850 48,950 100
2023/02/02 48,610 48,660 48,450 48,480 100
2023/02/01 48,410 48,650 48,410 48,650 510
2023/01/31 48,840 48,840 48,680 48,690 90
2023/01/30 49,000 49,000 48,640 48,710 210
2023/01/27 48,970 49,000 48,730 48,910 280
2023/01/26 49,010 49,010 48,750 48,990 70
2023/01/25 49,200 49,200 48,980 49,080 190
2023/01/24 49,120 49,120 48,810 48,990 100
2023/01/23 48,770 49,020 48,690 49,020 190
2023/01/20 48,380 48,860 48,380 48,850 340
2023/01/19 48,370 48,650 48,370 48,490 50
2023/01/18 48,360 49,340 48,270 49,340 250
2023/01/17 48,250 48,360 48,250 48,360 70
2023/01/16 48,360 48,360 48,180 48,250 310
2023/01/13 48,950 48,950 48,700 48,810 210
2023/01/12 49,400 49,400 49,140 49,140 170
2023/01/11 49,100 49,200 49,050 49,050 90
2023/01/10 48,990 49,000 48,990 49,000 40
2023/01/06 48,480 49,100 48,480 48,980 180
2023/01/05 48,940 48,940 48,700 48,720 870
2023/01/04 49,490 49,490 48,000 48,040 1,290

このページの先頭へ