1677 上場インデックスファンド海外債券毎月分配 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-03 | 51300 | 51500 | 51200 | 51300 | 1450 | 51300 |
2021-02-26 | 50900 | 50900 | 50600 | 50700 | 600 | 50700 |
2021-02-24 | 50900 | 51000 | 50900 | 51000 | 210 | 51000 |
2021-02-12 | 51200 | 51200 | 51000 | 51100 | 870 | 51100 |
2021-02-03 | 51300 | 51300 | 51100 | 51100 | 160 | 51100 |
2021-02-02 | 51300 | 51300 | 51100 | 51300 | 50 | 51300 |
2021-02-01 | 51200 | 51300 | 51100 | 51300 | 110 | 51300 |
2021-01-29 | 51100 | 51300 | 51100 | 51200 | 80 | 51200 |
2021-01-28 | 51000 | 51100 | 51000 | 51100 | 120 | 51100 |
2021-01-27 | 50900 | 51000 | 50900 | 50900 | 90 | 50900 |
2021-01-26 | 50900 | 51100 | 50900 | 50900 | 140 | 50900 |
2021-01-25 | 50800 | 51000 | 50800 | 51000 | 90 | 51000 |
2021-01-22 | 50800 | 50800 | 50700 | 50800 | 140 | 50800 |
2021-01-21 | 50900 | 51000 | 50800 | 50800 | 260 | 50800 |
2021-01-20 | 51000 | 51000 | 50900 | 51000 | 220 | 51000 |
2021-01-19 | 50900 | 51000 | 50800 | 51000 | 250 | 51000 |
2021-01-18 | 50900 | 50900 | 50800 | 50900 | 440 | 50900 |
2021-01-14 | 51000 | 51100 | 51000 | 51000 | 290 | 51000 |
2021-01-12 | 51100 | 51100 | 51000 | 51100 | 370 | 51100 |
2021-01-08 | 51100 | 51200 | 51000 | 51200 | 220 | 51200 |
2021-01-07 | 51100 | 51200 | 51100 | 51100 | 60 | 51100 |
2021-01-06 | 51300 | 51300 | 51100 | 51100 | 590 | 51100 |
2021-01-05 | 51300 | 51300 | 51200 | 51300 | 80 | 51300 |
2021-01-04 | 51400 | 51400 | 51200 | 51300 | 190 | 51300 |
2021-01-04 | 51400 | 51400 | 51200 | 51300 | 190 | 51300 |
2021-01-04 | 51400 | 51400 | 51200 | 51300 | 190 | 51300 |
2021-01-04 | 51400 | 51400 | 51200 | 51300 | 190 | 51300 |
2021-01-04 | 51400 | 51400 | 51200 | 51300 | 190 | 51300 |
2021-01-04 | 51400 | 51400 | 51200 | 51300 | 190 | 51300 |
2020-12-30 | 51200 | 51300 | 51200 | 51300 | 40 | 51300 |
2020-12-28 | 51200 | 51200 | 51100 | 51200 | 260 | 51200 |
2020-12-25 | 51100 | 51200 | 51100 | 51200 | 160 | 51200 |
2020-12-24 | 51100 | 51200 | 51100 | 51100 | 140 | 51100 |
2020-12-22 | 51100 | 51300 | 51100 | 51200 | 100 | 51200 |
2020-12-21 | 51200 | 51200 | 51100 | 51100 | 370 | 51100 |
2020-12-18 | 51300 | 51300 | 51200 | 51200 | 70 | 51200 |
2020-12-17 | 51300 | 51300 | 51200 | 51300 | 270 | 51300 |
2020-12-16 | 51400 | 51400 | 51300 | 51300 | 220 | 51300 |
2020-12-15 | 51300 | 51500 | 51300 | 51400 | 300 | 51400 |
2020-12-14 | 51300 | 51400 | 51300 | 51400 | 180 | 51400 |
2020-12-11 | 51400 | 51400 | 51300 | 51300 | 80 | 51300 |
2020-12-10 | 51200 | 51300 | 51200 | 51300 | 190 | 51300 |
2020-12-09 | 51200 | 51200 | 51200 | 51200 | 280 | 51200 |
2020-12-08 | 51300 | 51300 | 51200 | 51300 | 900 | 51300 |
2020-12-07 | 51300 | 51300 | 51300 | 51300 | 640 | 51300 |
2020-12-04 | 51200 | 51300 | 51200 | 51300 | 80 | 51300 |
2020-12-03 | 51200 | 51500 | 51200 | 51400 | 200 | 51400 |
2020-12-02 | 51200 | 51300 | 51200 | 51200 | 480 | 51200 |
2020-12-01 | 51300 | 51300 | 51100 | 51100 | 60 | 51100 |
2020-11-30 | 51000 | 51300 | 51000 | 51300 | 210 | 51300 |
2020-11-27 | 51200 | 51200 | 50900 | 51000 | 660 | 51000 |
2020-11-26 | 51200 | 51300 | 51200 | 51200 | 1340 | 51200 |
2020-11-25 | 51000 | 51200 | 51000 | 51000 | 170 | 51000 |
2020-11-24 | 50900 | 51000 | 50900 | 50900 | 790 | 50900 |
2020-11-20 | 50600 | 50900 | 50600 | 50900 | 180 | 50900 |
2020-11-19 | 50700 | 50800 | 50600 | 50700 | 810 | 50700 |
2020-11-18 | 50900 | 50900 | 50700 | 50900 | 110 | 50900 |
2020-11-17 | 50800 | 50900 | 50800 | 50800 | 100 | 50800 |
2020-11-16 | 50800 | 50900 | 50800 | 50800 | 200 | 50800 |
2020-11-13 | 51000 | 51000 | 50800 | 50800 | 230 | 50800 |
2020-11-12 | 51000 | 51000 | 50900 | 50900 | 160 | 50900 |
2020-11-11 | 50900 | 51000 | 50800 | 50900 | 680 | 50900 |
2020-11-10 | 51000 | 51000 | 50700 | 50800 | 210 | 50800 |
2020-11-09 | 50700 | 50900 | 50500 | 50900 | 1430 | 50900 |
2020-11-06 | 50900 | 50900 | 50800 | 50900 | 380 | 50900 |
2020-11-05 | 51000 | 51000 | 51000 | 51000 | 70 | 51000 |
2020-11-04 | 50600 | 50800 | 50600 | 50800 | 60 | 50800 |
2020-11-02 | 50800 | 50800 | 50500 | 50500 | 340 | 50500 |
2020-10-30 | 50800 | 51600 | 50600 | 51400 | 590 | 51400 |
2020-10-29 | 50800 | 50900 | 50800 | 50900 | 2200 | 50900 |
2020-10-28 | 51100 | 51100 | 50900 | 50900 | 260 | 50900 |
2020-10-27 | 51200 | 51200 | 51200 | 51200 | 10 | 51200 |
2020-10-26 | 51000 | 51200 | 51000 | 51100 | 180 | 51100 |
2020-10-23 | 51200 | 51200 | 50900 | 50900 | 370 | 50900 |
2020-10-22 | 51100 | 51200 | 51000 | 51200 | 3350 | 51200 |
2020-10-21 | 51500 | 51500 | 51400 | 51400 | 3670 | 51400 |
2020-10-20 | 51400 | 51400 | 51400 | 51400 | 160 | 51400 |
2020-10-19 | 51400 | 51400 | 51200 | 51200 | 200 | 51200 |
2020-10-16 | 51400 | 51400 | 51200 | 51300 | 150 | 51300 |
2020-10-15 | 51400 | 51400 | 51400 | 51400 | 80 | 51400 |
2020-10-14 | 51500 | 51500 | 51300 | 51300 | 130 | 51300 |
2020-10-13 | 51500 | 51500 | 51300 | 51300 | 90 | 51300 |
2020-10-12 | 51500 | 51500 | 51300 | 51500 | 60 | 51500 |
2020-10-09 | 51500 | 51500 | 51500 | 51500 | 30 | 51500 |
2020-10-08 | 51500 | 51500 | 51300 | 51400 | 60 | 51400 |
2020-10-07 | 51500 | 51500 | 51400 | 51500 | 290 | 51500 |
2020-10-06 | 51300 | 51500 | 51200 | 51500 | 1290 | 51500 |
2020-10-05 | 51400 | 51400 | 51200 | 51300 | 1390 | 51300 |
2020-10-02 | 51500 | 51500 | 51100 | 51100 | 110 | 51100 |
2020-09-30 | 51500 | 51600 | 51400 | 51400 | 170 | 51400 |
2020-09-29 | 51300 | 51300 | 51200 | 51200 | 40 | 51200 |
2020-09-28 | 51400 | 51400 | 51100 | 51100 | 70 | 51100 |
2020-09-25 | 51100 | 51200 | 51100 | 51200 | 1040 | 51200 |
2020-09-24 | 51100 | 51400 | 51000 | 51200 | 330 | 51200 |
2020-09-23 | 51100 | 51200 | 51000 | 51200 | 2850 | 51200 |
2020-09-18 | 51300 | 51400 | 51300 | 51400 | 80 | 51400 |
2020-09-17 | 51300 | 51300 | 51100 | 51300 | 910 | 51300 |
2020-09-16 | 51500 | 51500 | 51300 | 51300 | 140 | 51300 |
2020-09-15 | 51500 | 51700 | 51500 | 51600 | 240 | 51600 |
2020-09-14 | 51600 | 51800 | 51600 | 51600 | 130 | 51600 |
2020-09-11 | 51700 | 51700 | 51500 | 51700 | 90 | 51700 |
2020-09-10 | 51700 | 51700 | 51700 | 51700 | 20 | 51700 |
2020-09-09 | 51600 | 51700 | 51600 | 51700 | 70 | 51700 |
2020-09-08 | 51800 | 51800 | 51600 | 51700 | 730 | 51700 |
2020-09-07 | 51600 | 51900 | 51600 | 51700 | 150 | 51700 |
2020-09-04 | 51700 | 52000 | 51700 | 52000 | 3250 | 52000 |
2020-09-03 | 52000 | 52000 | 51900 | 51900 | 550 | 51900 |
2020-09-02 | 51900 | 52000 | 51900 | 51900 | 380 | 51900 |
2020-09-01 | 51800 | 51900 | 51700 | 51900 | 100 | 51900 |
2020-08-31 | 51600 | 51700 | 51400 | 51700 | 2170 | 51700 |
2020-08-28 | 51900 | 51900 | 51700 | 51800 | 140 | 51800 |
2020-08-27 | 51500 | 51800 | 51500 | 51600 | 150 | 51600 |
2020-08-26 | 51800 | 52000 | 51800 | 51800 | 180 | 51800 |
2020-08-25 | 51700 | 51800 | 51700 | 51800 | 60 | 51800 |
2020-08-24 | 51800 | 51900 | 51500 | 51500 | 380 | 51500 |
2020-08-21 | 52000 | 52000 | 51900 | 51900 | 900 | 51900 |
2020-08-20 | 51800 | 52000 | 51800 | 52000 | 230 | 52000 |
2020-08-19 | 51600 | 51900 | 51600 | 51900 | 550 | 51900 |
2020-08-18 | 52000 | 52000 | 51900 | 51900 | 590 | 51900 |
2020-08-17 | 52100 | 52100 | 51900 | 52100 | 340 | 52100 |
2020-08-14 | 52200 | 52200 | 52200 | 52200 | 220 | 52200 |
2020-08-13 | 52000 | 52000 | 52000 | 52000 | 30 | 52000 |
2020-08-12 | 52100 | 52100 | 51900 | 52100 | 100 | 52100 |
2020-08-11 | 51900 | 52100 | 51900 | 52100 | 250 | 52100 |
2020-08-07 | 52000 | 52000 | 51800 | 52000 | 350 | 52000 |
2020-08-06 | 52000 | 52100 | 52000 | 52000 | 300 | 52000 |
2020-08-05 | 51900 | 52200 | 51900 | 52200 | 210 | 52200 |
2020-08-04 | 52000 | 52100 | 51900 | 52000 | 90 | 52000 |
2020-08-03 | 51900 | 52100 | 51900 | 52000 | 780 | 52000 |
2020-07-31 | 51500 | 51600 | 51500 | 51500 | 120 | 51500 |
2020-07-30 | 51400 | 51600 | 51400 | 51600 | 60 | 51600 |
2020-07-29 | 51400 | 51500 | 51400 | 51400 | 280 | 51400 |
2020-07-28 | 51300 | 51600 | 51300 | 51500 | 140 | 51500 |
2020-07-27 | 51700 | 51700 | 51400 | 51400 | 1890 | 51400 |
2020-07-22 | 51500 | 51800 | 51500 | 51800 | 410 | 51800 |
2020-07-21 | 51600 | 51600 | 51500 | 51600 | 4350 | 51600 |
2020-07-20 | 51500 | 51600 | 51500 | 51600 | 70 | 51600 |
2020-07-17 | 51300 | 51500 | 51300 | 51500 | 210 | 51500 |
2020-07-16 | 51100 | 51500 | 51100 | 51500 | 70 | 51500 |
2020-07-15 | 51300 | 51400 | 51300 | 51300 | 60 | 51300 |
2020-07-14 | 51000 | 51100 | 51000 | 51100 | 50 | 51100 |
2020-07-13 | 50900 | 51000 | 50900 | 51000 | 30 | 51000 |
2020-07-10 | 51300 | 51300 | 50800 | 50900 | 440 | 50900 |
2020-07-09 | 51200 | 51300 | 51200 | 51300 | 90 | 51300 |
2020-07-08 | 51200 | 51300 | 51200 | 51300 | 90 | 51300 |
2020-07-07 | 51200 | 51400 | 51200 | 51400 | 120 | 51400 |
2020-07-06 | 51000 | 51200 | 51000 | 51200 | 140 | 51200 |
2020-07-03 | 51000 | 51000 | 51000 | 51000 | 20 | 51000 |
2020-07-02 | 51300 | 51300 | 51100 | 51200 | 50 | 51200 |
2020-07-01 | 51300 | 51300 | 51300 | 51300 | 60 | 51300 |
2020-06-30 | 51000 | 51200 | 50800 | 51100 | 300 | 51100 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-29 | 50900 | 51000 | 50800 | 50800 | 140 | 50800 |
2020-06-26 | 50700 | 50800 | 50700 | 50800 | 30 | 50800 |
2020-06-25 | 50900 | 50900 | 50800 | 50800 | 40 | 50800 |
2020-06-24 | 50700 | 50900 | 50700 | 50900 | 130 | 50900 |
2020-06-23 | 50700 | 50700 | 50700 | 50700 | 120 | 50700 |
2020-06-22 | 50600 | 50700 | 50600 | 50600 | 50 | 50600 |
2020-06-19 | 50700 | 50700 | 50600 | 50600 | 200 | 50600 |
2020-06-18 | 50900 | 50900 | 50700 | 50700 | 100 | 50700 |
2020-06-16 | 50800 | 50900 | 50800 | 50900 | 160 | 50900 |
2020-06-15 | 50700 | 50900 | 50700 | 50900 | 30 | 50900 |
2020-06-12 | 50800 | 50800 | 50300 | 50700 | 250 | 50700 |
2020-06-11 | 51100 | 51100 | 50700 | 50700 | 190 | 50700 |
2020-06-10 | 51000 | 51000 | 50900 | 51000 | 100 | 51000 |
2020-06-09 | 51300 | 51300 | 51000 | 51000 | 150 | 51000 |
2020-06-08 | 51500 | 51600 | 51500 | 51500 | 390 | 51500 |
2020-06-05 | 51400 | 51600 | 51400 | 51600 | 210 | 51600 |
2020-06-04 | 50900 | 51400 | 50900 | 51400 | 220 | 51400 |
2020-06-03 | 50900 | 51400 | 50900 | 51200 | 600 | 51200 |
2020-06-02 | 50700 | 50800 | 50700 | 50800 | 30 | 50800 |
2020-06-01 | 50700 | 50900 | 48900 | 50800 | 1600 | 50800 |
2020-05-29 | 50700 | 50700 | 50500 | 50600 | 130 | 50600 |
2020-05-28 | 50500 | 50600 | 50500 | 50600 | 560 | 50600 |
2020-05-27 | 50400 | 50400 | 50300 | 50400 | 240 | 50400 |
2020-05-26 | 50400 | 50500 | 50400 | 50400 | 120 | 50400 |
2020-05-25 | 50300 | 50400 | 50300 | 50400 | 80 | 50400 |
2020-05-22 | 50400 | 50400 | 50400 | 50400 | 20 | 50400 |
2020-05-21 | 50300 | 50500 | 50300 | 50400 | 100 | 50400 |
2020-05-20 | 50100 | 50300 | 50100 | 50300 | 430 | 50300 |
2020-05-19 | 49950 | 50000 | 49950 | 50000 | 110 | 50000 |
2020-05-18 | 49950 | 50000 | 49800 | 49800 | 800 | 49800 |
2020-05-15 | 49950 | 49950 | 49950 | 49950 | 20 | 49950 |
2020-05-14 | 50000 | 50000 | 49950 | 49950 | 50 | 49950 |
2020-05-13 | 50000 | 50200 | 50000 | 50000 | 90 | 50000 |
2020-05-12 | 49950 | 50000 | 49950 | 50000 | 20 | 50000 |
2020-05-11 | 49900 | 49950 | 49900 | 49950 | 30 | 49950 |
2020-05-08 | 49700 | 49800 | 49700 | 49800 | 50 | 49800 |
2020-05-07 | 50000 | 50000 | 49600 | 49700 | 570 | 49700 |
2020-05-01 | 49900 | 50400 | 49900 | 50400 | 580 | 50400 |
2020-04-30 | 49800 | 50100 | 49800 | 49900 | 490 | 49900 |
2020-04-28 | 49950 | 50500 | 49900 | 49950 | 430 | 49950 |
2020-04-27 | 49750 | 49950 | 49750 | 49950 | 220 | 49950 |
2020-04-24 | 49850 | 49850 | 49850 | 49850 | 40 | 49850 |
2020-04-23 | 49900 | 49900 | 49900 | 49900 | 40 | 49900 |
2020-04-22 | 50000 | 50000 | 49850 | 49850 | 40 | 49850 |
2020-04-21 | 49800 | 49900 | 49800 | 49900 | 50 | 49900 |
2020-04-20 | 49900 | 49900 | 49800 | 49800 | 60 | 49800 |
2020-04-17 | 49900 | 49950 | 49900 | 49950 | 40 | 49950 |
2020-04-16 | 49750 | 49900 | 49700 | 49900 | 60 | 49900 |
2020-04-15 | 49950 | 49950 | 49650 | 49800 | 240 | 49800 |
2020-04-14 | 50200 | 50300 | 49900 | 50300 | 130 | 50300 |
2020-04-13 | 50000 | 50100 | 50000 | 50100 | 20 | 50100 |
2020-04-10 | 49900 | 50100 | 49900 | 50100 | 40 | 50100 |
2020-04-09 | 50000 | 50000 | 50000 | 50000 | 10 | 50000 |
2020-04-08 | 49850 | 50200 | 49850 | 50000 | 170 | 50000 |
2020-04-07 | 49750 | 49900 | 49750 | 49850 | 300 | 49850 |
2020-04-06 | 49900 | 50100 | 49800 | 49800 | 110 | 49800 |
2020-04-03 | 50100 | 50100 | 49850 | 49850 | 60 | 49850 |
2020-04-02 | 49450 | 50100 | 49450 | 50100 | 130 | 50100 |
2020-04-01 | 50100 | 50400 | 50100 | 50400 | 150 | 50400 |
2020-03-31 | 50100 | 50300 | 49950 | 50100 | 280 | 50100 |
2020-03-30 | 49600 | 50100 | 49600 | 50100 | 690 | 50100 |
2020-03-27 | 50000 | 50100 | 49750 | 49800 | 390 | 49800 |
2020-03-26 | 50100 | 50200 | 49650 | 50100 | 760 | 50100 |
2020-03-25 | 49750 | 50200 | 49750 | 50100 | 690 | 50100 |
2020-03-24 | 49000 | 49700 | 49000 | 49600 | 490 | 49600 |
2020-03-23 | 48700 | 49550 | 48600 | 49000 | 1660 | 49000 |
2020-03-19 | 48500 | 48500 | 48000 | 48000 | 770 | 48000 |
2020-03-18 | 48700 | 49100 | 48500 | 49050 | 1550 | 49050 |
2020-03-17 | 49100 | 49350 | 48800 | 49100 | 450 | 49100 |
2020-03-16 | 49500 | 49800 | 49400 | 49500 | 1400 | 49500 |
2020-03-13 | 49500 | 49800 | 49300 | 49600 | 770 | 49600 |
2020-03-12 | 49700 | 49900 | 49550 | 49750 | 440 | 49750 |
2020-03-11 | 50000 | 50100 | 49950 | 50100 | 100 | 50100 |
2020-03-10 | 48800 | 50100 | 48800 | 50000 | 1530 | 50000 |
2020-03-09 | 50400 | 50400 | 48850 | 49250 | 1750 | 49250 |
2020-03-06 | 50500 | 50800 | 50400 | 50400 | 850 | 50400 |
2020-03-05 | 50700 | 51100 | 50700 | 51000 | 320 | 51000 |
2020-03-04 | 50400 | 50900 | 50400 | 50900 | 360 | 50900 |
2020-03-03 | 50700 | 51000 | 49550 | 50800 | 910 | 50800 |
2020-03-02 | 50400 | 50800 | 50400 | 50600 | 690 | 50600 |
2020-02-28 | 51000 | 51100 | 50700 | 50700 | 830 | 50700 |
2020-02-27 | 51100 | 51300 | 51100 | 51100 | 290 | 51100 |
2020-02-26 | 51000 | 51200 | 51000 | 51100 | 910 | 51100 |
2020-02-25 | 51300 | 51400 | 51200 | 51300 | 390 | 51300 |
2020-02-21 | 51300 | 51600 | 51300 | 51300 | 720 | 51300 |
2020-02-20 | 50800 | 51000 | 50800 | 51000 | 360 | 51000 |
2020-02-19 | 50400 | 50500 | 50400 | 50500 | 60 | 50500 |
2020-02-18 | 50600 | 50600 | 50400 | 50500 | 240 | 50500 |
2020-02-17 | 50500 | 50600 | 50400 | 50600 | 330 | 50600 |
2020-02-14 | 50500 | 50500 | 50400 | 50500 | 450 | 50500 |
2020-02-13 | 50500 | 50600 | 50400 | 50400 | 1060 | 50400 |
2020-02-12 | 50600 | 50600 | 50500 | 50500 | 40 | 50500 |
2020-02-10 | 50500 | 50600 | 50500 | 50600 | 190 | 50600 |
2020-02-07 | 50600 | 50600 | 50500 | 50500 | 180 | 50500 |
2020-02-06 | 50500 | 50700 | 50400 | 50700 | 310 | 50700 |
2020-02-05 | 50500 | 50600 | 50500 | 50500 | 260 | 50500 |
2020-02-04 | 50400 | 50500 | 50400 | 50400 | 90 | 50400 |
2020-02-03 | 50500 | 50600 | 50400 | 50400 | 200 | 50400 |
2020-01-31 | 50300 | 50500 | 50300 | 50500 | 120 | 50500 |
2020-01-30 | 50600 | 50600 | 50400 | 50500 | 160 | 50500 |
2020-01-29 | 50500 | 50500 | 50300 | 50400 | 50 | 50400 |
2020-01-28 | 50200 | 50400 | 50200 | 50400 | 980 | 50400 |
2020-01-27 | 50300 | 50300 | 50200 | 50200 | 310 | 50200 |
2020-01-24 | 50400 | 50400 | 50300 | 50300 | 40 | 50300 |
2020-01-23 | 50400 | 50400 | 50400 | 50400 | 30 | 50400 |
2020-01-22 | 50400 | 50400 | 50300 | 50300 | 50 | 50300 |
2020-01-21 | 50600 | 50600 | 50300 | 50300 | 250 | 50300 |
2020-01-20 | 50600 | 50600 | 50600 | 50600 | 230 | 50600 |
2020-01-17 | 50500 | 50600 | 50500 | 50600 | 620 | 50600 |
2020-01-16 | 50400 | 50400 | 50300 | 50300 | 600 | 50300 |
2020-01-15 | 50200 | 50500 | 50200 | 50200 | 430 | 50200 |
2020-01-14 | 50200 | 50400 | 50100 | 50300 | 1120 | 50300 |
2020-01-10 | 50100 | 50100 | 50100 | 50100 | 40 | 50100 |
2020-01-09 | 50000 | 50200 | 50000 | 50100 | 60 | 50100 |
2020-01-08 | 50100 | 50200 | 49950 | 50100 | 440 | 50100 |
2020-01-07 | 50000 | 50100 | 50000 | 50100 | 260 | 50100 |
2020-01-06 | 50100 | 50100 | 49950 | 50000 | 820 | 50000 |
2019-12-30 | 50200 | 50300 | 50100 | 50100 | 120 | 50100 |
2019-12-27 | 50000 | 50300 | 50000 | 50200 | 450 | 50200 |
2019-12-26 | 50100 | 50100 | 50000 | 50000 | 610 | 50000 |
2019-12-25 | 50000 | 50000 | 50000 | 50000 | 110 | 50000 |
2019-12-24 | 50100 | 50300 | 49950 | 50100 | 580 | 50100 |
2019-12-23 | 50200 | 50200 | 49950 | 50200 | 400 | 50200 |
2019-12-20 | 49950 | 50200 | 49950 | 50200 | 200 | 50200 |
2019-12-19 | 50100 | 50100 | 50000 | 50100 | 200 | 50100 |
2019-12-18 | 50100 | 50100 | 50100 | 50100 | 180 | 50100 |
2019-12-17 | 50100 | 50200 | 50000 | 50200 | 240 | 50200 |
2019-12-16 | 50000 | 50100 | 50000 | 50100 | 190 | 50100 |
2019-12-13 | 49950 | 50200 | 49900 | 50000 | 900 | 50000 |
2019-12-12 | 49850 | 49950 | 49850 | 49900 | 30 | 49900 |
2019-12-11 | 49900 | 50000 | 49850 | 49850 | 110 | 49850 |
2019-12-10 | 50000 | 50000 | 49900 | 49900 | 1240 | 49900 |
2019-12-09 | 49800 | 50000 | 49800 | 49950 | 930 | 49950 |
2019-12-06 | 50100 | 50200 | 50000 | 50100 | 410 | 50100 |
2019-12-05 | 50300 | 50300 | 50100 | 50100 | 50 | 50100 |
2019-12-04 | 50000 | 50200 | 50000 | 50200 | 80 | 50200 |
2019-12-03 | 50200 | 50200 | 50100 | 50100 | 850 | 50100 |
2019-12-02 | 50200 | 50300 | 50100 | 50200 | 440 | 50200 |
2019-11-29 | 50200 | 50200 | 50100 | 50200 | 80 | 50200 |
2019-11-28 | 50100 | 50200 | 50000 | 50100 | 170 | 50100 |
2019-11-27 | 50000 | 50100 | 50000 | 50100 | 350 | 50100 |
2019-11-26 | 50000 | 50000 | 49900 | 49900 | 100 | 49900 |
2019-11-25 | 50000 | 50000 | 50000 | 50000 | 10 | 50000 |
2019-11-22 | 49850 | 49950 | 49800 | 49900 | 220 | 49900 |
2019-11-21 | 49850 | 49950 | 49850 | 49900 | 150 | 49900 |
2019-11-20 | 49800 | 50000 | 49800 | 49950 | 310 | 49950 |
2019-11-19 | 50000 | 50100 | 49800 | 49800 | 240 | 49800 |
2019-11-18 | 49800 | 50000 | 49800 | 50000 | 170 | 50000 |
2019-11-15 | 49700 | 49850 | 49700 | 49800 | 370 | 49800 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中の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。