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先進国株式(1680)の株価時系列情報

上場インデックスファンド海外先進国株式(1680)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
2010/12/30 1,036 1,037 1,034 1,037 14,460
2010/12/29 1,045 1,045 1,041 1,044 7,070
2010/12/28 1,044 1,045 1,040 1,040 9,020
2010/12/27 1,045 1,047 1,039 1,044 19,770
2010/12/24 1,047 1,047 1,045 1,045 6,950
2010/12/22 1,048 1,048 1,045 1,046 17,310
2010/12/21 1,048 1,048 1,042 1,048 20,080
2010/12/20 1,049 1,049 1,044 1,049 10,180
2010/12/17 1,047 1,047 1,040 1,040 6,020
2010/12/16 1,045 1,048 1,040 1,047 8,760
2010/12/15 1,039 1,043 1,038 1,042 7,950
2010/12/14 1,037 1,037 1,035 1,037 7,440
2010/12/13 1,035 1,036 1,032 1,035 25,530
2010/12/10 1,034 1,035 1,023 1,035 7,510
2010/12/09 1,037 1,037 1,030 1,037 11,320
2010/12/08 1,029 1,029 1,025 1,029 19,860
2010/12/07 1,029 1,030 1,025 1,030 4,020
2010/12/06 1,033 1,033 1,023 1,024 9,260
2010/12/03 1,031 1,031 1,020 1,023 8,040
2010/12/02 1,021 1,027 1,013 1,023 5,840
2010/12/01 1,009 1,009 1,005 1,009 7,410
2010/11/30 1,019 1,019 1,010 1,010 7,700
2010/11/29 1,027 1,028 1,017 1,020 4,460
2010/11/26 1,028 1,028 1,018 1,020 2,880
2010/11/25 1,029 1,030 1,022 1,025 16,200
2010/11/24 1,011 1,020 1,007 1,020 21,660
2010/11/22 1,030 1,032 1,023 1,024 7,710
2010/11/19 1,027 1,027 1,017 1,017 6,470
2010/11/18 1,010 1,013 1,005 1,009 9,940
2010/11/17 1,010 1,010 1,002 1,009 18,510
2010/11/16 1,021 1,021 1,019 1,021 3,770
2010/11/15 1,026 1,026 1,013 1,025 8,870
2010/11/12 1,025 1,025 1,020 1,020 5,630
2010/11/11 1,027 1,027 1,023 1,026 14,450
2010/11/10 1,022 1,023 1,021 1,023 8,400
2010/11/09 1,019 1,025 1,017 1,022 14,240
2010/11/08 1,013 1,016 1,012 1,016 19,100
2010/11/05 1,011 1,016 1,010 1,011 19,810
2010/11/04 1,002 1,003 1,000 1,002 4,030
2010/11/02 997 998 992 998 5,590
2010/11/01 998 998 995 997 6,800
2010/10/29 995 995 990 995 9,560
2010/10/28 996 998 994 998 3,150
2010/10/27 999 999 992 994 7,730
2010/10/26 996 998 993 996 2,840
2010/10/25 993 997 993 996 6,130
2010/10/22 1,002 1,002 991 991 6,000
2010/10/21 996 1,000 996 996 3,670
2010/10/20 993 996 986 996 13,700
2010/10/19 999 1,000 998 1,000 4,390
2010/10/18 998 998 997 997 12,420
2010/10/15 999 999 995 996 6,460
2010/10/14 997 997 991 991 5,820
2010/10/13 991 992 990 992 10,210
2010/10/12 999 999 995 999 9,030
2010/10/08 998 998 993 998 6,800
2010/10/07 996 999 996 998 5,040
2010/10/06 995 1,005 993 996 16,290
2010/10/05 994 994 991 993 4,940
2010/10/04 999 999 992 993 5,270
2010/10/01 999 999 994 998 10,430
2010/09/30 999 999 996 999 7,090
2010/09/29 996 997 992 994 10,540
2010/09/28 996 997 994 997 5,460
2010/09/27 996 996 991 996 9,910
2010/09/24 987 989 985 989 6,720
2010/09/22 984 995 984 988 6,930
2010/09/21 991 994 988 988 8,460
2010/09/17 985 994 978 984 14,710
2010/09/16 981 984 976 976 3,290
2010/09/15 971 982 961 972 16,900
2010/09/14 967 968 961 963 4,670
2010/09/13 971 971 964 969 8,340
2010/09/10 961 964 960 964 4,140
2010/09/09 961 962 950 959 2,940
2010/09/08 949 950 946 950 3,680
2010/09/07 955 955 954 954 3,410
2010/09/06 958 958 950 955 13,870
2010/09/03 943 949 940 940 6,840
2010/09/02 950 952 940 941 9,910
2010/09/01 946 947 935 935 18,810
2010/08/31 944 944 936 940 13,860
2010/08/30 959 959 940 946 10,940
2010/08/27 930 933 920 929 33,330
2010/08/26 940 940 930 934 14,540
2010/08/25 939 940 920 926 69,040
2010/08/24 956 957 937 940 57,030
2010/08/23 972 972 958 958 32,310
2010/08/20 980 980 972 976 37,920
2010/08/19 993 1,000 978 993 10,990
2010/08/18 1,005 1,005 975 978 18,590
2010/08/17 982 995 981 991 5,280
2010/08/16 988 988 980 987 4,890
2010/08/13 980 984 975 979 13,110
2010/08/12 981 981 974 975 41,230
2010/08/11 998 999 996 999 9,050
2010/08/10 1,002 1,006 1,000 1,006 10,870
2010/08/09 1,000 1,002 995 1,002 16,880
2010/08/06 1,006 1,007 1,005 1,005 5,000
2010/08/05 1,009 1,010 1,005 1,009 9,320
2010/08/04 1,012 1,014 1,010 1,014 9,160
2010/08/03 1,017 1,017 1,011 1,016 9,720
2010/08/02 1,010 1,010 1,007 1,010 5,700
2010/07/30 1,007 1,009 1,002 1,009 6,520
2010/07/29 1,008 1,010 1,005 1,010 2,360
2010/07/28 1,014 1,014 1,009 1,010 6,220
2010/07/27 1,015 1,015 1,010 1,014 2,100
2010/07/26 1,009 1,010 1,006 1,010 7,540
2010/07/23 1,000 1,000 990 1,000 3,560
2010/07/22 973 978 973 977 5,190
2010/07/21 990 990 971 979 7,330
2010/07/20 987 989 970 970 34,630
2010/07/16 1,004 1,004 995 995 8,900
2010/07/15 1,002 1,007 1,000 1,004 2,640
2010/07/14 1,001 1,010 1,001 1,009 4,390
2010/07/13 994 995 990 990 7,810
2010/07/12 989 990 985 987 18,760
2010/07/09 985 985 980 982 10,600
2010/07/08 984 984 970 970 25,780
2010/07/07 951 953 951 952 6,010
2010/07/06 950 950 946 948 28,760
2010/07/05 945 954 940 946 49,480
2010/07/02 959 967 945 945 68,880
2010/07/01 970 970 951 953 59,910
2010/06/30 977 979 965 969 56,020
2010/06/29 1,000 1,001 981 985 18,920
2010/06/28 1,000 1,003 990 996 36,140
2010/06/25 1,008 1,009 1,002 1,005 28,820
2010/06/24 1,019 1,024 1,017 1,023 15,250
2010/06/23 1,030 1,030 1,025 1,030 14,320
2010/06/22 1,050 1,050 1,041 1,041 14,890
2010/06/21 1,049 1,051 1,041 1,051 16,830
2010/06/18 1,035 1,035 1,028 1,032 41,310
2010/06/17 1,042 1,045 1,038 1,038 28,110
2010/06/16 1,048 1,048 1,040 1,042 12,280
2010/06/15 1,033 1,033 1,031 1,033 10,170
2010/06/14 1,039 1,039 1,033 1,033 17,860
2010/06/11 1,030 1,034 1,021 1,029 19,410
2010/06/10 990 990 980 986 42,610
2010/06/09 990 992 987 992 22,900
2010/06/08 990 994 987 990 36,230
2010/06/07 995 995 986 995 35,360
2010/06/04 1,019 1,020 1,015 1,018 22,360
2010/06/03 1,014 1,020 1,013 1,020 23,570
2010/06/02 1,000 1,002 999 1,000 28,000
2010/06/01 1,010 1,010 1,006 1,010 14,850
2010/05/31 1,000 1,010 999 1,010 37,910
2010/05/28 1,010 1,010 1,003 1,010 55,290
2010/05/27 979 979 968 977 79,600
2010/05/26 976 982 971 982 26,940
2010/05/25 980 981 972 981 51,440
2010/05/24 993 995 970 990 126,910
2010/05/21 991 1,005 990 1,001 91,940
2010/05/20 1,011 1,013 1,008 1,010 60,420
2010/05/19 1,030 1,031 1,028 1,028 42,260
2010/05/18 1,047 1,047 1,041 1,042 50,300
2010/05/17 1,059 1,059 1,052 1,056 41,370
2010/05/14 1,075 1,075 1,072 1,075 20,210
2010/05/13 1,075 1,076 1,065 1,074 21,470
2010/05/12 1,061 1,062 1,060 1,061 31,140
2010/05/11 1,070 1,074 1,065 1,065 104,030
2010/05/10 1,100 1,113 1,061 1,068 109,010
2010/05/07 1,089 1,114 1,084 1,114 67,180
2010/05/06 1,105 1,108 1,100 1,105 55,870
2010/04/30 1,132 1,135 1,120 1,120 51,120
2010/04/28 1,121 1,131 1,118 1,131 59,810
2010/04/27 1,146 1,147 1,142 1,147 22,260
2010/04/26 1,140 1,146 1,135 1,145 34,740
2010/04/23 1,141 1,141 1,125 1,129 25,690
2010/04/22 1,131 1,132 1,126 1,130 42,580
2010/04/21 1,141 1,142 1,138 1,139 34,810
2010/04/20 1,130 1,135 1,128 1,135 24,520
2010/04/19 1,148 1,148 1,122 1,130 59,070
2010/04/16 1,157 1,160 1,155 1,158 21,580
2010/04/15 1,158 1,158 1,155 1,158 20,140
2010/04/14 1,148 1,152 1,145 1,152 23,940
2010/04/13 1,151 1,151 1,142 1,146 46,050
2010/04/12 1,160 1,166 1,156 1,159 16,600
2010/04/09 1,174 1,174 1,147 1,147 22,450
2010/04/08 1,155 1,156 1,149 1,152 60,720
2010/04/07 1,174 1,174 1,150 1,156 49,330
2010/04/06 1,170 1,178 1,163 1,174 48,180
2010/04/05 1,152 1,227 1,145 1,158 78,940
2010/04/02 1,132 1,134 1,126 1,133 56,190
2010/04/01 1,118 1,118 1,106 1,111 31,850
2010/03/31 1,102 1,109 1,099 1,104 30,550
2010/03/30 1,100 1,101 1,092 1,099 33,990
2010/03/29 1,090 1,092 1,087 1,092 26,860
2010/03/26 1,080 1,081 1,075 1,081 24,910
2010/03/25 1,080 1,080 1,073 1,078 10,470
2010/03/24 1,070 1,070 1,066 1,067 7,840
2010/03/23 1,068 1,070 1,064 1,066 20,240
2010/03/19 1,067 1,068 1,061 1,068 17,670
2010/03/18 1,066 1,067 1,058 1,061 31,020
2010/03/17 1,065 1,066 1,060 1,060 15,380
2010/03/16 1,063 1,063 1,060 1,062 13,470
2010/03/15 1,065 1,065 1,053 1,064 19,890
2010/03/12 1,051 1,052 1,050 1,051 17,230
2010/03/11 1,039 1,050 1,038 1,047 44,180
2010/03/10 1,037 1,037 1,034 1,036 21,050
2010/03/09 1,030 1,035 1,030 1,035 10,660
2010/03/08 1,030 1,030 1,010 1,025 24,480
2010/03/05 1,010 1,011 1,007 1,008 9,040
2010/03/04 1,012 1,012 1,002 1,002 24,200
2010/03/03 1,002 1,005 1,001 1,005 7,030
2010/03/02 1,001 1,001 999 1,001 6,930
2010/03/01 997 997 991 994 23,330
2010/02/26 992 1,000 990 996 37,500
2010/02/25 1,009 1,009 995 999 44,780
2010/02/24 1,006 1,006 1,001 1,004 39,320
2010/02/23 1,030 1,030 1,025 1,030 10,780
2010/02/22 1,038 1,038 1,036 1,037 8,670
2010/02/19 1,023 1,028 1,010 1,014 6,080
2010/02/18 1,019 1,030 1,005 1,019 17,690
2010/02/17 1,035 1,035 1,014 1,020 12,590
2010/02/16 1,009 1,009 1,003 1,005 8,660
2010/02/15 1,009 1,010 1,005 1,007 9,710
2010/02/12 1,010 1,013 1,000 1,009 6,000
2010/02/10 1,005 1,005 990 991 17,790
2010/02/09 997 997 988 990 33,030
2010/02/08 1,007 1,015 994 997 55,480
2010/02/05 1,015 1,015 1,006 1,015 33,570
2010/02/04 1,035 1,036 1,030 1,030 14,490
2010/02/03 1,034 1,035 1,031 1,035 21,160
2010/02/02 1,031 1,091 1,012 1,024 17,770
2010/02/01 1,009 1,009 997 1,001 43,810
2010/01/29 1,006 1,007 997 1,006 72,480

このページの先頭へ