[1677 東証] 上場インデックスファンド海外債券(Citi WGBI)毎月分配型 日足 時系列データ

[1677 東証] 上場インデックスファンド海外債券(Citi WGBI)毎月分配型
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1353100.0053200.0052900.0052900.001407429000
2017-12-1253000.0053300.0053000.0053100.001608509000
2017-12-1153700.0053700.0053000.0053400.0019010183000
2017-12-0853200.0053200.0053100.0053200.00603191000
2017-12-0752700.0053000.0052600.0052600.0032016877000
2017-12-0653000.0053100.0052700.0052700.0029015316000
2017-12-0553100.0053200.0053100.0053200.0029015402000
2017-12-0453200.0053300.0052800.0053300.0019010101000
2017-12-0153000.0053200.0052600.0053200.0026013755000
2017-11-3053000.0053000.0052700.0052700.001507944000
2017-11-2953000.0053000.0052800.0052800.001708992000
2017-11-2852800.0052800.0052700.0052800.00804221000
2017-11-2753000.0053000.0052900.0053000.0039020645000
2017-11-2453000.0053100.0052800.0053000.001105827000
2017-11-2253100.0053100.0052900.0052900.0022011673000
2017-11-2153300.0053300.0052900.0053200.001105837000
2017-11-2052800.0053100.0052600.0052800.0026013721000
2017-11-1753300.0053300.0052900.0052900.001306897000
2017-11-1653300.0053300.0053100.0053200.001507986000
2017-11-1553200.0053200.0053100.0053200.001005318000
2017-11-1453100.0053100.0053000.0053000.00502653000
2017-11-1352800.0053100.0052700.0052800.00804226000
2017-11-1053200.0053400.0053200.0053200.001407456000
2017-11-0953200.0053200.0052900.0053200.00904785000
2017-11-0853100.0053200.0052800.0053200.001105829000
2017-11-0753200.0053300.0053000.0053100.0040021272000
2017-11-0653000.0053200.0052900.0053000.001306898000
2017-11-0252800.0053000.0052800.0053000.001105828000
2017-11-0153100.0053100.0052700.0052800.001206354000
2017-10-3152800.0052900.0052700.0052900.001306860000
2017-10-3053100.0053100.0052500.0053100.0021011107000
2017-10-2753000.0053100.0052600.0052600.0027014287000
2017-10-2652900.0052900.0052900.0052900.00201058000
2017-10-2553000.0053000.0052900.0053000.001809536000
2017-10-2452600.0053000.0052600.0052600.00804220000
2017-10-2353000.0053100.0052400.0052400.0046024321000
2017-10-2053000.0053000.0052900.0053000.00402119000
2017-10-1952800.0053000.0052800.0053000.0019010041000
2017-10-1852600.0052800.0052500.0052800.001105788000
2017-10-1752500.0052700.0052500.0052500.001407362000
2017-10-1652800.0052800.0052500.0052600.0025013163000
2017-10-1352800.0052800.0052600.0052800.001507909000
2017-10-1252700.0052800.0052400.0052800.00703688000
2017-10-1152500.0052700.0052400.0052700.00904728000
2017-10-1052500.0052500.0052400.0052500.001105774000
2017-10-0652600.0052700.0052500.0052600.001708938000
2017-10-0552800.0052800.0052700.0052800.0024012667000
2017-10-0452900.0052900.0052700.0052800.0031016392000
2017-10-0352900.0052900.0052600.0052900.00603171000
2017-10-0252900.0052900.0052600.0052900.0029015313000
2017-09-2952800.0052900.0052500.0052900.001507908000
2017-09-2852900.0052900.0052800.0052800.00703701000
2017-09-2752600.0053000.0052500.0053000.001005269000
2017-09-2652800.0052800.0052600.0052600.00603166000
2017-09-2552700.0052900.0052700.0052900.001407384000
2017-09-2253000.0053000.0052300.0052700.0038020108000
2017-09-2153000.0053000.0053000.0053000.0020010600000
2017-09-2052600.0052600.0052400.0052400.001206294000
2017-09-1952500.0052700.0052200.0052600.0042022059000
2017-09-1552200.0052200.0052200.0052200.00703654000
2017-09-1452100.0052200.0052100.0052200.00502607000
2017-09-1352000.0052300.0052000.0052200.0022011448000
2017-09-1252000.0052000.0051900.0052000.00904674000
2017-09-1151900.0052000.0051900.0051900.00603116000
2017-09-0852000.0052000.0051700.0051900.0030015556000
2017-09-0752200.0052200.0051900.0051900.0029015058000
2017-09-0652100.0052200.0052000.0052200.0029015105000
2017-09-0552100.0052400.0052000.0052100.0045023459000
2017-09-0452300.0052400.0052000.0052400.001206274000
2017-09-0152000.0052300.0052000.0052300.00904691000
2017-08-3152100.0052200.0052100.0052100.001407301000
2017-08-3052000.0052000.0051900.0052000.0036018717000
2017-08-2951800.0051800.0051700.0051800.001005178000
2017-08-2851600.0051800.0051600.0051800.001909816000
2017-08-2551800.0051800.0051800.0051800.00502590000
2017-08-2451500.0051800.0051500.0051800.00804127000
2017-08-2351700.0051700.0051500.0051500.0021010824000
2017-08-2251600.0051700.0051600.0051700.00703616000
2017-08-2151800.0051800.0051600.0051600.0033017055000
2017-08-1852100.0052100.0051700.0051700.0073037824000
2017-08-1752200.0052200.0051800.0052100.00904681000
2017-08-1652000.0052300.0052000.0052200.001708867000
2017-08-1552000.0052000.0051700.0051900.00703636000
2017-08-1451700.0051900.0051600.0051900.001909820000
2017-08-1051900.0051900.0051800.0051900.00502593000
2017-08-0952200.0052200.0051800.0051800.0020010392000
2017-08-0852300.0052300.0052200.0052200.00603136000
2017-08-0752000.0052300.0052000.0052100.0026013544000
2017-08-0452100.0052100.0052000.0052000.00804163000
2017-08-0352000.0052300.0052000.0052100.00904688000
2017-08-0251900.0052300.0051900.0052000.001105723000
2017-08-0152000.0052300.0052000.0052000.001909901000
2017-07-3151800.0052000.0051800.0052000.00301556000
2017-07-2851900.0052000.0051800.0051800.00603113000
2017-07-2752000.0052000.0051900.0051900.0026013500000
2017-07-2652100.0052200.0052000.0052000.001507819000
2017-07-2552100.0052100.0052000.0052100.001306765000
2017-07-2452200.0052200.0051900.0052100.001407291000
2017-07-2152100.0052200.0052100.0052200.00904691000
2017-07-2052100.0052100.0051600.0051900.0024012411000
2017-07-1952300.0052300.0052100.0052100.00603132000
2017-07-1852300.0052300.0052100.0052100.0025013051000
2017-07-1452300.0052400.0052100.0052300.00904704000
2017-07-1351800.0052300.0051800.0052000.00603115000
2017-07-1252200.0052500.0051900.0051900.0036018825000
2017-07-1152200.0052200.0052100.0052100.001306778000
2017-07-1052200.0052200.0052200.0052200.00804176000
2017-07-0752100.0052200.0052000.0052200.0025013029000
2017-07-0652300.0052300.0052100.0052100.0023011988000
2017-07-0552100.0052400.0052100.0052100.001608364000
2017-07-0452000.0052400.0051900.0052400.0037019264000
2017-07-0351900.0052000.0051700.0052000.0066034241000
2017-06-3051800.0051900.0051800.0051900.00904667000
2017-06-2951700.0051800.0051700.0051800.001407243000
2017-06-2851500.0051700.0051500.0051700.00804128000
2017-06-2751400.0051500.0051200.0051400.001909755000
2017-06-2651200.0051400.0051100.0051100.001909734000
2017-06-2351100.0051200.0051100.0051200.00703581000
2017-06-2251600.0051600.0051100.0051200.0026013338000
2017-06-2151200.0051500.0051200.0051500.001809235000
2017-06-2051300.0051500.0051200.0051200.001708721000
2017-06-1951200.0051300.0051000.0051300.0020010248000
2017-06-1651000.0051200.0050900.0050900.0054027560000
2017-06-1550900.0051000.0050800.0050800.0050025422000
2017-06-1450900.0051000.0050900.0051000.001306629000
2017-06-1351000.0051000.0050800.0050900.001809163000
2017-06-1251000.0051000.0050900.0050900.0021010706000
2017-06-0951100.0051100.0050900.0051000.001105613000
2017-06-0851000.0051100.0051000.0051000.0041020915000
2017-06-0751200.0051200.0050700.0050900.00107054668000
2017-06-0651600.0051700.0051500.0051600.0070036119000
2017-06-0551600.0051600.0051600.0051600.00703612000
2017-06-0251300.0051600.0051300.0051500.001809258000
2017-06-0151300.0051700.0051300.0051300.001005139000
2017-05-3151400.0051600.0051300.0051300.00804108000
2017-05-3051600.0051600.0051300.0051400.0022011332000
2017-05-2951600.0051600.0051400.0051500.001005153000
2017-05-2651700.0051700.0051400.0051400.00402065000
2017-05-2551700.0051700.0051600.0051600.00703615000
2017-05-2451500.0051600.0051500.0051500.00502577000
2017-05-2351500.0051500.0051500.0051500.00301545000
2017-05-2251500.0051500.0051400.0051400.00402059000
2017-05-1951400.0051400.0051400.0051400.00904626000
2017-05-1851200.0051400.0051000.0051400.001206148000
2017-05-1751700.0051700.0051400.0051400.001909800000
2017-05-1651500.0051700.0051300.0051700.001306706000
2017-05-1551500.0051500.0051300.0051300.00603084000
2017-05-1251200.0051200.0051000.0051200.0047024017000
2017-05-1151300.0051300.0051200.0051200.00502563000
2017-05-1051200.0051600.0051200.0051200.00804104000
2017-05-0951200.0051500.0051200.0051500.00301539000
2017-05-0851600.0051600.0051200.0051500.0034017497000
2017-05-0251500.0051600.0051300.0051600.0030015441000
2017-05-0150800.0051700.0050800.0051300.0096049337000
2017-04-2850700.0050900.0050700.0050800.00904568000
2017-04-2750500.0050700.0050400.0050600.001005054000
2017-04-2650500.0050500.0050200.0050200.001105533000
2017-04-2550200.0050400.0050200.0050300.001206039000
2017-04-2450100.0050200.0050100.0050200.0024012027000
2017-04-2149800.0050000.0049800.0050000.001004990000
2017-04-2049550.0049700.0049550.0049700.001105463000
2017-04-1949500.0049550.0049500.0049550.00904456500
2017-04-1849300.0049500.0049250.0049500.0037018249000
2017-04-1749150.0049400.0049100.0049150.0052025568500
2017-04-1449750.0049750.0049400.0049400.0058028752000
2017-04-1349900.0049900.0049400.0049600.00146072436500
2017-04-1250200.0050200.0049850.0049900.00102051010500
2017-04-1150400.0050400.0050100.0050200.0054027111000
2017-04-1050400.0050400.0050200.0050200.001809062000
2017-04-0750500.0050500.0050200.0050400.001306540000
2017-04-0650300.0050400.0050200.0050200.001608045000
2017-04-0550500.0050700.0050400.0050500.0025012630000
2017-04-0450900.0050900.0050400.0050400.0035017685000
2017-04-0350800.0050900.0050700.0050900.0021010670000
2017-03-3150900.0050900.0050500.0050800.001306590000
2017-03-3050700.0050800.0050500.0050800.00502533000
2017-03-2950900.0050900.0050500.0050500.0021010649000
2017-03-2850800.0050800.0050500.0050700.00603037000
2017-03-2750700.0050700.0050400.0050600.0050025292000
2017-03-2450900.0050900.0050700.0050800.00703559000
2017-03-2350700.0050900.0050700.0050900.001507615000
2017-03-2251200.0051200.0050500.0050500.0046023300000
2017-03-2151300.0051300.0050800.0050800.0093047349000
2017-03-1751300.0051400.0051300.0051300.001105645000
2017-03-1651400.0051600.0051300.0051500.001909758000
2017-03-1551500.0051600.0051500.0051600.001407217000
2017-03-1451400.0051800.0051400.0051500.0024012425000
2017-03-1351300.0051600.0051300.0051600.001206164000
2017-03-1051400.0051700.0051200.0051700.001407211000
2017-03-0951400.0051500.0051200.0051400.0029014904000
2017-03-0851500.0051900.0051300.0051300.0024012356000
2017-03-0751300.0051700.0051300.0051600.0031015926000
2017-03-0651500.0051600.0051500.0051600.001306699000
2017-03-0351500.0051900.0051500.0051500.001306719000
2017-03-0251500.0051700.0051000.0051400.001809231000
2017-03-0151300.0051500.0051300.0051500.00804110000
2017-02-2850900.0051200.0050900.0051200.00301533000
2017-02-2751300.0051300.0050900.0051200.0029014808000
2017-02-2451300.0051300.0050900.0051300.0042021458000
2017-02-2351300.0051600.0051200.0051300.001105651000
2017-02-2251300.0051800.0051100.0051600.001809242000
2017-02-2151400.0051500.0051400.0051500.001005147000
2017-02-2051600.0051600.0051300.0051400.0030015447000
2017-02-1751600.0051600.0051300.0051600.00603093000
2017-02-1651600.0051600.0051500.0051600.00603095000
2017-02-1551400.0051800.0051400.0051800.001306723000
2017-02-1451600.0051700.0051400.0051600.00904641000
2017-02-1351500.0051600.0051400.0051400.001608240000
2017-02-1051600.0051600.0051100.0051300.00502572000
2017-02-0951300.0051300.0051100.0051100.001005126000
2017-02-0851300.0051300.0051200.0051200.00502561000
2017-02-0751300.0051400.0050900.0051200.0048024555000
2017-02-0651300.0051800.0051200.0051800.001507735000
2017-02-0351200.0051600.0051200.0051600.00402057000
2017-02-0251700.0051700.0051200.0051200.0027013889000
2017-02-0151400.0051600.0051400.0051600.00804118000
2017-01-3151600.0051700.0051400.0051400.0038019597000
2017-01-3051700.0051900.0051700.0051700.0023011897000
2017-01-2751800.0051900.0051700.0051800.001005181000
2017-01-2651600.0051900.0051600.0051800.001206210000
2017-01-2551600.0051600.0051600.0051600.00201032000
2017-01-2451600.0051800.0051600.0051600.00904649000
2017-01-2351800.0051800.0051800.0051800.00301554000
2017-01-2051500.0051800.0051500.0051800.00804129000
2017-01-1951400.0051400.0051400.0051400.00301542000
2017-01-1851800.0051800.0051500.0051700.001909807000
2017-01-1752000.0052100.0051900.0051900.001608309000
2017-01-1652200.0052300.0052000.0052000.0034017738000
2017-01-1352200.0052400.0052200.0052400.001005223000
2017-01-1252100.0052400.0052100.0052200.00502612000
2017-01-1152100.0052400.0052100.0052200.0022011482000
2017-01-1052100.0052300.0052100.0052100.0030015648000
2017-01-0652500.0052500.0052100.0052400.0031016240000
2017-01-0552700.0052700.0052500.0052600.001407370000
2017-01-0452700.0053000.0052600.0052600.0032016884000
2016-12-3052400.0052800.0052400.0052500.001005254000
2016-12-2952400.0052400.0052200.0052300.001909947000
2016-12-2852300.0052300.0052100.0052300.001507839000
2016-12-2752300.0052300.0052100.0052100.001608351000
2016-12-2652100.0052300.0052000.0052000.001909918000
2016-12-2252300.0052300.0052100.0052100.0020010440000
2016-12-2152300.0052300.0051300.0051600.0043022337000
2016-12-2052300.0052300.0052000.0052300.0022011496000
2016-12-1952300.0052300.0052000.0052300.0025013066000
2016-12-1652100.0052100.0051500.0051800.001507778000
2016-12-1551500.0052300.0051400.0051400.0052026837000
2016-12-1451200.0051200.0050700.0051200.0021010722000
2016-12-1351000.0051000.0050100.0051000.0055027943000
2016-12-1251000.0051200.0051000.0051200.0097049494000
2016-12-0951100.0051100.0050900.0050900.001306631000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter