[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 
2017-06-2251600.0051600.0051100.0051200.0026013338000
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
2016-12-0851100.0051200.0051100.0051100.00703578000
2016-12-0751300.0051300.0051000.0051100.001507668000
2016-12-0651000.0051500.0050900.0051500.0054027597000
2016-12-0551000.0051000.0050800.0050800.0040020388000
2016-12-0250800.0051000.0050800.0051000.001708645000
2016-12-0150500.0051000.0050500.0050900.0034017318000
2016-11-3050100.0050500.0050000.0050500.001809025000
2016-11-2950800.0050800.0050100.0050400.001306551000
2016-11-2850300.0050800.0050300.0050300.0072036265000
2016-11-2550100.0050400.0050100.0050300.0037018591000
2016-11-2449750.0050100.0049700.0050100.0044021961500
2016-11-2249600.0049700.0049600.0049700.001607940000
2016-11-2149400.0049500.0049400.0049500.0028013843500
2016-11-1849450.0049500.0049400.0049400.0038018794500
2016-11-1749400.0049400.0049300.0049350.001306415000
2016-11-1649150.0049350.0049150.0049300.0021010343500
2016-11-1549050.0049200.0048950.0049150.0023011291000
2016-11-1449100.0049200.0048900.0049050.0038018636500
2016-11-1149400.0049400.0049200.0049200.001306412000
2016-11-1049050.0049400.0049050.0049250.001306393000
2016-11-0949200.0049400.0048800.0048850.0058028424500
2016-11-0849250.0049400.0049200.0049400.00401972500
2016-11-0749400.0049400.0049400.0049400.001406916000
2016-11-0449200.0049350.0049150.0049250.0049024105000
2016-11-0249450.0049450.0049250.0049300.001708394500
2016-11-0149250.0049450.0049250.0049400.0021010350000
2016-10-3149300.0049450.0049300.0049400.001507399000
2016-10-2849350.0049500.0049300.0049300.00803948000
2016-10-2749200.0049400.0049200.0049250.001306406000
2016-10-2649400.0049400.0049200.0049200.00703453000
2016-10-2549200.0049400.0049200.0049300.001004933500
2016-10-2449600.0049600.0049200.0049200.0025012356500
2016-10-2149650.0049650.0049250.0049500.001507412000
2016-10-2049350.0049450.0049350.0049450.00602962500
2016-10-1949400.0049400.0049400.0049400.00401976000
2016-10-1849450.0049450.0049400.0049400.001004940500
2016-10-1749350.0049350.0049300.0049300.00401973500
2016-10-1449300.0049450.0049200.0049200.001708382000
2016-10-1349800.0049800.0049300.0049300.0040019782500
2016-10-1249900.0050000.0049500.0049750.0033016396000
2016-10-1149950.0049950.0049700.0049750.001607967000
2016-10-0749900.0049900.0049700.0049700.00904480000
2016-10-0650000.0050000.0049650.0049900.001607968500
2016-10-0549800.0050100.0049750.0050000.00602993500
2016-10-0449900.0050000.0049850.0049950.0023011477000
2016-10-0349600.0049850.0049600.0049850.00904476500
2016-09-3049600.0049900.0049550.0049600.001607949000
2016-09-2949500.0049600.0049500.0049600.001306440000
2016-09-2849400.0049400.0049250.0049250.001306411000
2016-09-2749300.0049400.0049200.0049400.0045022172500
2016-09-2649600.0049600.0049250.0049250.0041020247000
2016-09-2349400.0049500.0049400.0049500.00904448000
2016-09-2149400.0049600.0049400.0049600.00703461500
2016-09-2049500.0049550.0049400.0049450.0052025727500
2016-09-1649700.0049700.0049600.0049600.00803970500
2016-09-1549900.0049900.0049500.0049500.001909415500
2016-09-1449750.0049900.0049700.0049900.001004974000
2016-09-1349950.0049950.0049700.0049700.001607968500
2016-09-1250000.0050100.0049900.0049900.00602997000
2016-09-0950100.0050100.0049900.0050000.00502499500
2016-09-0849950.0049950.0049900.0049900.001105493000
2016-09-0749800.0049950.0049800.0049950.001004990500
2016-09-0650200.0050400.0049800.0049950.0074037068000
2016-09-0550500.0050500.0050200.0050200.00904525000
2016-09-0250200.0050200.0050200.0050200.00402008000
2016-09-0150200.0050200.0050200.0050200.00904518000
2016-08-3150000.0050100.0050000.0050000.001306507000
2016-08-3049850.0050000.0049850.0049900.00602994500
2016-08-2950000.0050000.0050000.0050000.00402000000
2016-08-2649900.0049900.0049800.0049800.00301495000
2016-08-2549900.0049900.0049800.0049850.00904487000
2016-08-2449900.0050000.0049900.0049900.00301498000
2016-08-2349900.0049900.0049800.0049900.00803988000
2016-08-2249800.0049950.0049800.0049850.001004985000
2016-08-1949700.0050000.0049700.0049800.0024011951000
2016-08-1850000.0050000.0049700.0049700.0041020427500
2016-08-1750000.0050200.0049750.0050200.001205995500
2016-08-1650200.0050200.0049750.0049750.0039019464000
2016-08-1550100.0050300.0050000.0050300.0031015513000
2016-08-1250400.0050500.0050000.0050400.001206041000
2016-08-1050100.0050100.0049900.0050000.001507495000
2016-08-0950400.0050400.0050400.0050400.0010504000
2016-08-0850000.0050000.0049950.0049950.001105498500
2016-08-0550000.0050100.0049900.0050100.001205996000
2016-08-0450200.0050200.0049900.0050200.0022011014000
2016-08-0350200.0050300.0049900.0050100.0034017010000
2016-08-0250500.0050600.0050300.0050600.00904543000
2016-08-0150600.0050600.0050400.0050600.001005052000
2016-07-2950600.0050600.0050400.0050400.00904548000
2016-07-2850600.0050800.0050600.0050800.001206084000
2016-07-2750900.0050900.0050800.0050800.001105590000
2016-07-2650800.0050800.0050500.0050500.00402027000
2016-07-2550900.0051000.0050700.0050800.001206103000
2016-07-2251400.0051500.0050900.0050900.001507694000
2016-07-2151500.0051500.0051500.0051500.001507725000
2016-07-2051400.0051400.0051300.0051400.00804108000
2016-07-1951300.0051300.0051300.0051300.00603078000
2016-07-1551000.0051200.0050800.0051200.0024012271000
2016-07-1450500.0050900.0050400.0050900.00904550000
2016-07-1350500.0050800.0050400.0050400.0024012123000
2016-07-1249950.0050200.0049950.0050200.00904500000
2016-07-1149550.0049900.0049500.0049900.001205947500
2016-07-0850000.0050000.0049500.0049550.0032015848000
2016-07-0749700.0049700.0049500.0049600.00703474000
2016-07-0649900.0050500.0049300.0049550.0052025925000
2016-07-0550500.0051100.0050500.0050600.0029014707000
2016-07-0450300.0051100.0050000.0050500.0040020183000
2016-07-0150600.0050600.0050100.0050400.001608063000
2016-06-3050000.0050400.0050000.0050400.001507513000
2016-06-2949450.0049900.0049450.0049900.002009902000
2016-06-2849150.0049300.0049100.0049150.001306391500
2016-06-2749800.0049800.0048900.0049200.0081040004500
2016-06-2451400.0051500.0049100.0049850.00110054827000
2016-06-2350900.0051500.0050900.0051000.00804086000
2016-06-2251100.0051100.0051100.0051100.00301533000
2016-06-2151000.0051100.0050900.0051100.001407141000
2016-06-2051600.0051600.0051300.0051300.001306705000
2016-06-1751100.0051300.0051000.0051000.0070035780000

   ※ 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。 

s7db.com Twitter Blog