[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 
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
2016-06-1651600.0051600.0051100.0051100.0036018539000
2016-06-1551800.0051800.0051600.0051700.00703618000
2016-06-1452000.0052100.0051800.0051900.0020010366000
2016-06-1352300.0052300.0051800.0052000.0073037982000
2016-06-1052600.0052600.0052500.0052600.001005258000
2016-06-0952400.0052500.0052400.0052500.00201049000
2016-06-0852500.0052600.0052300.0052600.001206291000
2016-06-0752800.0052800.0052800.0052800.00703696000
2016-06-0652400.0052600.0052300.0052400.0034017813000
2016-06-0352600.0052700.0052600.0052700.001105789000
2016-06-0253000.0053000.0052900.0052900.0021011128000
2016-06-0153100.0053100.0052900.0052900.0022011671000
2016-05-3153000.0053200.0053000.0053100.001306898000
2016-05-3053000.0053000.0053000.0053000.00301590000
2016-05-2752500.0052900.0052500.0052900.001608411000
2016-05-2652800.0053000.0052700.0053000.001608441000
2016-05-2552700.0052900.0052700.0052900.00904753000
2016-05-2452800.0052900.0052800.0052900.0020010573000
2016-05-2353200.0053200.0053200.0053200.001206384000
2016-05-2053100.0053300.0053100.0053200.00904790000
2016-05-1953100.0053100.0052800.0053100.001809541000
2016-05-1853100.0053100.0053000.0053100.001306899000
2016-05-1753000.0053000.0053000.0053000.00201060000
2016-05-1653000.0053100.0053000.0053000.001105831000
2016-05-1353000.0053000.0052800.0053000.001809536000
2016-05-1253100.0053100.0052900.0053000.00804244000
2016-05-1153200.0053300.0053200.0053200.001608516000
2016-05-1052900.0053000.0052900.0053000.00904763000
2016-05-0952500.0052600.0052500.0052600.00804201000
2016-05-0652600.0052900.0052200.0052200.0040020992000
2016-05-0252500.0052900.0052300.0052300.00140073467000
2016-04-2853900.0053900.0053000.0053000.0053028257000
2016-04-2753900.0054000.0053600.0053800.0019010219000
2016-04-2653500.0053600.0053500.0053600.001709109000
2016-04-2553400.0053500.0053300.0053500.001105877000
2016-04-2253100.0053300.0053000.0053300.0027014339000
2016-04-2153100.0053300.0053100.0053200.0019010111000
2016-04-2053200.0053200.0053100.0053100.0026013829000
2016-04-1953000.0053200.0053000.0053100.0021011147000
2016-04-1853200.0053200.0052900.0053000.0055029173000
2016-04-1553300.0053300.0053300.0053300.00703731000
2016-04-1453200.0053300.0053100.0053300.001407449000
2016-04-1353300.0053300.0053200.0053200.001105859000
2016-04-1253200.0053300.0053200.0053300.001206386000
2016-04-1153300.0053300.0053100.0053300.0023012249000
2016-04-0853400.0053600.0053200.0053400.0039020833000
2016-04-0753800.0053800.0053500.0053600.0068036511000
2016-04-0654200.0054200.0053900.0054000.0021011355000
2016-04-0554600.0054600.0054400.0054500.001709263000
2016-04-0454800.0054800.0054600.0054600.0025013676000
2016-04-0155100.0055100.0054900.0054900.001106048000
2016-03-3154800.0054900.0054800.0054800.00703837000
2016-03-3054800.0054900.0054800.0054800.00904933000
2016-03-2954800.0054800.0054800.0054800.00402192000
2016-03-2854800.0054800.0054500.0054500.00904915000
2016-03-2554500.0054600.0054500.0054600.00301636000
2016-03-2454300.0054500.0054300.0054500.00402178000
2016-03-2354300.0054400.0054300.0054300.0025013576000
2016-03-2254200.0054300.0054200.0054300.001709217000
2016-03-1854500.0054500.0054200.0054200.0028015219000
2016-03-1754300.0054700.0054300.0054700.00603271000
2016-03-1654600.0054600.0054400.0054600.001005456000
2016-03-1554700.0054900.0054600.0054700.001206571000
2016-03-1454700.0054800.0054700.0054800.001005477000
2016-03-1154200.0054300.0054200.0054300.00201085000
2016-03-1054400.0054400.0054400.0054400.0010544000
2016-03-0954200.0054200.0054000.0054000.0020010808000
2016-03-0854700.0054700.0054100.0054300.001608711000
2016-03-0754700.0054800.0054700.0054700.0021011489000
2016-03-0454500.0054700.0054500.0054700.001407642000
2016-03-0354400.0054600.0054300.0054500.001508152000
2016-03-0254600.0054600.0054100.0054400.0021011428000
2016-03-0154300.0054300.0054000.0054200.0026014065000
2016-02-2954700.0054700.0054300.0054300.001508181000
2016-02-2654400.0054500.0054400.0054500.00904902000
2016-02-2553800.0054200.0053800.0053900.001005397000
2016-02-2454000.0054000.0053700.0053800.0060032342000
2016-02-2354400.0054400.0054100.0054100.0037020067000
2016-02-2254500.0054700.0054400.0054700.001307084000
2016-02-1954700.0054700.0054500.0054500.0034018560000
2016-02-1854900.0055200.0054800.0054800.001106047000
2016-02-1755000.0055000.0054800.0054800.001005491000
2016-02-1654600.0055300.0054600.0055200.001809888000
2016-02-1554400.0054900.0054400.0054900.0039021244000
2016-02-1255000.0055000.0054300.0054300.0075041073000
2016-02-1055600.0056000.0055200.0055200.0028015531000
2016-02-0956000.0056400.0055300.0055300.0019010583000
2016-02-0856000.0056600.0055700.0056600.001005636000
2016-02-0556800.0056800.0056100.0056100.0021011851000
2016-02-0457000.0057000.0056800.0056900.001609108000
2016-02-0356200.0057000.0056200.0057000.0028015782000
2016-02-0257000.0057000.0056800.0056800.001005693000
2016-02-0157200.0057200.0056100.0057000.0031017616000
2016-01-2955700.0056800.0055700.0056700.0045025245000
2016-01-2855500.0056000.0055400.0056000.00703897000
2016-01-2755900.0055900.0055900.0055900.0010559000
2016-01-2655500.0056200.0055300.0055700.0076042560000
2016-01-2554900.0055800.0054900.0055700.001206639000
2016-01-2254400.0054900.0054400.0054700.0020010942000
2016-01-2154600.0055000.0054300.0054300.0067036465000
2016-01-2055000.0055100.0054700.0054700.001809888000
2016-01-1955300.0055300.0055000.0055000.001206615000
2016-01-1855100.0055200.0055000.0055100.001508259000
2016-01-1555500.0055600.0055300.0055300.001005545000
2016-01-1455200.0055500.0055200.0055200.0023012706000
2016-01-1355700.0056000.0055000.0055800.0039021656000
2016-01-1255700.0056000.0055700.0055700.001709484000
2016-01-0855700.0056100.0055600.0055700.0056031247000
2016-01-0756800.0056800.0055600.0055600.0080044974000
2016-01-0656700.0057000.0056700.0056900.001508530000
2016-01-0556700.0057000.0056600.0057000.0032018178000
2016-01-0457100.0057100.0056200.0056600.00134076038000
2015-12-3057300.0057300.0057000.0057100.0025014286000
2015-12-2957200.0057300.0057200.0057300.0020011445000
2015-12-2857100.0057300.0057000.0057200.0022012570000
2015-12-2557000.0057200.0056800.0057100.0065037046000
2015-12-2457600.0057600.0057100.0057100.0069039503000
2015-12-2257400.0058500.0057400.0057600.00121070290000
2015-12-2157600.0057600.0057200.0057400.0042024066000
2015-12-1857300.0058000.0057300.0057300.0076043808000
2015-12-1757200.0057400.0057200.0057300.001408012000
2015-12-1657200.0057200.0057100.0057100.00301715000
2015-12-1557300.0057400.0057100.0057200.0022012590000
2015-12-1457600.0057600.0057300.0057400.001408032000
2015-12-1157800.0057800.0057500.0057500.0026014966000
2015-12-1057900.0057900.0057700.0057800.00704049000
2015-12-0957800.0057900.0057700.0057900.0021012125000
2015-12-0857600.0057800.0057500.0057800.001508654000
2015-12-0757700.0057800.0057700.0057700.001709817000
2015-12-0457500.0057700.0057400.0057700.001508627000
2015-12-0357500.0057500.0057500.0057500.00804600000
2015-12-0257500.0057500.0057400.0057400.001609190000
2015-12-0157300.0057500.0057300.0057500.0019010897000
2015-11-3057600.0057600.0057400.0057500.001609210000
2015-11-2757500.0057600.0057300.0057600.0028016066000
2015-11-2657700.0057700.0057400.0057600.001005754000

   ※ 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