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
2011/12/30 927 932 926 926 7,730
2011/12/29 930 930 924 927 7,450
2011/12/28 934 936 934 936 4,880
2011/12/27 934 938 933 936 7,590
2011/12/26 938 938 933 936 17,790
2011/12/22 925 926 906 924 9,150
2011/12/21 921 924 920 921 3,830
2011/12/20 900 908 899 904 3,990
2011/12/19 904 904 896 901 12,690
2011/12/16 907 910 906 908 4,970
2011/12/15 898 903 895 896 30,160
2011/12/14 919 922 914 919 17,160
2011/12/13 929 929 923 925 8,160
2011/12/12 941 941 936 941 5,340
2011/12/09 927 930 920 928 17,630
2011/12/08 947 947 942 943 3,230
2011/12/07 941 945 940 944 2,800
2011/12/06 945 947 926 937 45,770
2011/12/05 946 948 943 948 11,970
2011/12/02 933 936 932 936 6,410
2011/12/01 938 938 929 936 11,140
2011/11/30 899 899 894 895 4,460
2011/11/29 898 901 894 900 8,040
2011/11/28 872 879 872 877 14,290
2011/11/25 862 865 851 864 29,440
2011/11/24 868 869 860 867 35,110
2011/11/22 897 897 888 891 44,560
2011/11/21 911 911 904 905 28,710
2011/11/18 911 920 911 912 33,250
2011/11/17 921 925 913 923 59,780
2011/11/16 950 960 925 934 112,790
2011/11/15 944 949 944 948 3,780
2011/11/14 960 964 953 961 20,570
2011/11/11 963 965 945 948 35,960
2011/11/10 940 964 929 961 71,900
2011/11/09 968 974 962 966 18,020
2011/11/08 975 975 966 968 6,490
2011/11/07 979 980 972 975 12,040
2011/11/04 967 979 960 976 37,640
2011/11/02 931 944 931 943 12,200
2011/11/01 966 966 958 960 14,290
2011/10/31 960 982 953 976 45,190
2011/10/28 967 968 955 958 21,860
2011/10/27 933 933 925 930 24,950
2011/10/26 920 923 919 923 10,870
2011/10/25 931 931 926 926 3,600
2011/10/24 920 927 920 923 9,280
2011/10/21 909 912 908 910 7,430
2011/10/20 915 916 911 916 7,000
2011/10/19 922 922 916 917 12,650
2011/10/18 899 909 893 909 24,530
2011/10/17 921 932 917 921 29,420
2011/10/14 909 909 902 907 10,280
2011/10/13 900 912 900 910 29,510
2011/10/12 878 895 878 895 28,040
2011/10/11 878 884 873 878 27,280
2011/10/07 856 860 853 855 8,770
2011/10/06 845 845 837 838 7,190
2011/10/05 831 834 823 830 16,720
2011/10/04 834 834 817 823 56,890
2011/10/03 851 853 842 843 21,480
2011/09/30 859 863 856 863 5,710
2011/09/29 853 862 850 856 5,920
2011/09/28 863 865 855 859 12,650
2011/09/27 855 858 850 858 11,840
2011/09/26 850 854 835 836 39,930
2011/09/22 871 873 860 865 37,330
2011/09/21 890 895 885 889 6,680
2011/09/20 893 893 886 890 6,860
2011/09/16 903 905 900 905 8,830
2011/09/15 885 889 881 887 8,170
2011/09/14 883 883 875 879 5,980
2011/09/13 888 888 880 885 28,380
2011/09/12 888 888 873 885 45,420
2011/09/09 911 916 910 910 6,800
2011/09/08 914 917 908 908 5,550
2011/09/07 896 900 896 899 11,740
2011/09/06 890 899 879 881 31,620
2011/09/05 909 910 899 899 20,400
2011/09/02 930 930 917 921 16,930
2011/09/01 938 939 933 934 7,360
2011/08/31 932 932 921 929 13,550
2011/08/30 923 929 923 929 16,130
2011/08/29 907 911 905 911 4,970
2011/08/26 902 910 900 904 6,530
2011/08/25 905 910 902 910 12,840
2011/08/24 895 900 884 895 25,740
2011/08/23 874 880 869 880 15,750
2011/08/22 880 881 862 862 55,020
2011/08/19 886 892 874 886 82,250
2011/08/18 911 915 907 915 55,700
2011/08/17 921 924 914 924 28,810
2011/08/16 933 934 920 920 38,650
2011/08/15 923 924 913 918 26,140
2011/08/12 915 918 890 890 34,040
2011/08/11 890 894 870 885 96,050
2011/08/10 955 955 917 917 144,370
2011/08/09 934 934 845 889 269,550
2011/08/08 998 998 951 958 110,710
2011/08/05 1,000 1,009 1,000 1,009 37,750
2011/08/04 1,025 1,030 1,020 1,029 46,510
2011/08/03 1,030 1,030 1,025 1,030 20,340
2011/08/02 1,045 1,046 1,040 1,044 5,970
2011/08/01 1,033 1,054 1,031 1,054 16,310
2011/07/29 1,037 1,037 1,021 1,029 22,710
2011/07/28 1,045 1,045 1,030 1,038 48,210
2011/07/27 1,065 1,065 1,050 1,056 20,190
2011/07/26 1,063 1,065 1,059 1,065 6,100
2011/07/25 1,064 1,064 1,055 1,057 7,830
2011/07/22 1,066 1,067 1,060 1,067 7,270
2011/07/21 1,050 1,050 1,047 1,048 3,350
2011/07/20 1,046 1,054 1,046 1,053 7,750
2011/07/19 1,047 1,047 1,033 1,033 24,950
2011/07/15 1,049 1,050 1,045 1,049 10,080
2011/07/14 1,058 1,058 1,040 1,050 22,330
2011/07/13 1,060 1,061 1,049 1,056 30,060
2011/07/12 1,075 1,075 1,060 1,062 28,420
2011/07/11 1,101 1,102 1,095 1,096 49,100
2011/07/08 1,110 1,110 1,104 1,108 9,150
2011/07/07 1,101 1,105 1,099 1,104 7,670
2011/07/06 1,098 1,098 1,092 1,097 4,890
2011/07/05 1,093 1,094 1,090 1,092 6,620
2011/07/04 1,100 1,107 1,092 1,092 13,160
2011/07/01 1,082 1,085 1,076 1,077 7,290
2011/06/30 1,071 1,071 1,064 1,068 17,690
2011/06/29 1,062 1,064 1,056 1,064 4,080
2011/06/28 1,047 1,050 1,046 1,048 3,610
2011/06/27 1,041 1,041 1,034 1,036 23,260
2011/06/24 1,050 1,057 1,048 1,057 3,960
2011/06/23 1,051 1,051 1,050 1,050 6,130
2011/06/22 1,058 1,062 1,051 1,051 7,050
2011/06/21 1,042 1,043 1,034 1,043 16,400
2011/06/20 1,043 1,043 1,035 1,035 12,100
2011/06/17 1,052 1,052 1,042 1,044 6,860
2011/06/16 1,050 1,051 1,045 1,045 10,760
2011/06/15 1,060 1,070 1,053 1,060 17,620
2011/06/14 1,050 1,059 1,047 1,059 19,340
2011/06/13 1,055 1,055 1,048 1,053 22,890
2011/06/10 1,063 1,069 1,060 1,060 5,350
2011/06/09 1,059 1,062 1,056 1,062 8,100
2011/06/08 1,073 1,075 1,059 1,063 16,940
2011/06/07 1,072 1,073 1,066 1,070 8,960
2011/06/06 1,087 1,089 1,067 1,070 30,650
2011/06/03 1,086 1,090 1,085 1,087 7,180
2011/06/02 1,100 1,105 1,080 1,090 25,020
2011/06/01 1,111 1,113 1,110 1,113 6,270
2011/05/31 1,095 1,104 1,094 1,104 10,710
2011/05/30 1,098 1,098 1,087 1,088 13,530
2011/05/27 1,104 1,104 1,096 1,103 9,270
2011/05/26 1,093 1,099 1,092 1,099 13,070
2011/05/25 1,100 1,100 1,076 1,082 29,530
2011/05/24 1,096 1,101 1,095 1,101 14,900
2011/05/23 1,100 1,104 1,093 1,095 12,330
2011/05/20 1,101 1,106 1,100 1,105 8,940
2011/05/19 1,100 1,100 1,098 1,100 8,860
2011/05/18 1,089 1,098 1,088 1,098 8,910
2011/05/17 1,094 1,094 1,085 1,094 14,840
2011/05/16 1,111 1,111 1,085 1,095 44,790
2011/05/13 1,111 1,114 1,106 1,111 5,890
2011/05/12 1,110 1,110 1,108 1,110 7,530
2011/05/11 1,120 1,120 1,112 1,114 13,060
2011/05/10 1,100 1,100 1,097 1,100 6,250
2011/05/09 1,111 1,111 1,097 1,100 12,820
2011/05/06 1,100 1,118 1,093 1,108 35,820
2011/05/02 1,118 1,129 1,118 1,129 28,010
2011/04/28 1,120 1,124 1,113 1,118 13,760
2011/04/27 1,119 1,119 1,111 1,118 11,120
2011/04/26 1,116 1,116 1,109 1,116 10,520
2011/04/25 1,118 1,118 1,114 1,118 2,800
2011/04/22 1,118 1,118 1,104 1,113 5,730
2011/04/21 1,124 1,124 1,104 1,119 12,690
2011/04/20 1,106 1,112 1,100 1,110 16,330
2011/04/19 1,108 1,108 1,085 1,095 34,410
2011/04/18 1,124 1,124 1,111 1,112 11,990
2011/04/15 1,122 1,122 1,115 1,119 34,310
2011/04/14 1,125 1,125 1,115 1,120 24,680
2011/04/13 1,096 1,125 1,096 1,125 35,190
2011/04/12 1,125 1,135 1,109 1,115 32,510
2011/04/11 1,136 1,140 1,132 1,137 8,730
2011/04/08 1,139 1,145 1,117 1,140 25,560
2011/04/07 1,154 1,155 1,139 1,139 31,830
2011/04/06 1,130 1,143 1,129 1,143 25,150
2011/04/05 1,117 1,125 1,111 1,124 33,900
2011/04/04 1,113 1,117 1,111 1,111 17,390
2011/04/01 1,105 1,108 1,099 1,105 18,570
2011/03/31 1,105 1,108 1,095 1,099 15,230
2011/03/30 1,089 1,089 1,083 1,087 6,590
2011/03/29 1,075 1,078 1,068 1,076 20,530
2011/03/28 1,073 1,080 1,073 1,080 7,460
2011/03/25 1,074 1,074 1,060 1,061 23,090
2011/03/24 1,075 1,075 1,058 1,059 13,300
2011/03/23 1,063 1,063 1,060 1,062 8,380
2011/03/22 1,078 1,078 1,050 1,062 50,110
2011/03/18 1,048 1,048 1,030 1,045 30,070
2011/03/17 1,019 1,030 1,010 1,020 38,390
2011/03/16 1,005 1,049 1,005 1,036 21,310
2011/03/15 1,054 1,054 996 1,018 51,360
2011/03/14 1,030 1,056 1,001 1,054 47,320
2011/03/11 1,084 1,085 1,074 1,080 36,230
2011/03/10 1,099 1,099 1,088 1,096 10,330
2011/03/09 1,107 1,108 1,092 1,100 12,770
2011/03/08 1,090 1,090 1,085 1,089 9,340
2011/03/07 1,100 1,100 1,087 1,090 12,780
2011/03/04 1,100 1,100 1,098 1,100 9,170
2011/03/03 1,085 1,092 1,082 1,092 11,190
2011/03/02 1,095 1,095 1,074 1,079 32,720
2011/03/01 1,098 1,098 1,092 1,098 16,140
2011/02/28 1,086 1,088 1,078 1,084 14,110
2011/02/25 1,054 1,074 1,050 1,073 27,110
2011/02/24 1,080 1,088 1,059 1,060 36,770
2011/02/23 1,090 1,104 1,085 1,089 36,940
2011/02/22 1,123 1,123 1,100 1,100 27,940
2011/02/21 1,124 1,124 1,116 1,124 21,630
2011/02/18 1,119 1,120 1,116 1,119 8,900
2011/02/17 1,114 1,118 1,109 1,115 19,780
2011/02/16 1,118 1,118 1,110 1,112 18,660
2011/02/15 1,110 1,114 1,106 1,108 19,960
2011/02/14 1,099 1,110 1,099 1,108 13,220
2011/02/10 1,090 1,098 1,080 1,094 10,160
2011/02/09 1,093 1,095 1,083 1,087 18,970
2011/02/08 1,077 1,080 1,077 1,080 9,660
2011/02/07 1,073 1,074 1,070 1,074 9,150
2011/02/04 1,071 1,072 1,066 1,070 6,400
2011/02/03 1,067 1,073 1,064 1,068 6,660
2011/02/02 1,072 1,074 1,064 1,064 15,720
2011/02/01 1,064 1,065 1,060 1,064 7,760
2011/01/31 1,069 1,069 1,050 1,059 26,530
2011/01/28 1,071 1,072 1,070 1,072 6,380
2011/01/27 1,073 1,073 1,068 1,070 8,530
2011/01/26 1,070 1,072 1,064 1,072 11,940
2011/01/25 1,074 1,074 1,068 1,072 5,270
2011/01/24 1,075 1,076 1,067 1,068 13,820
2011/01/21 1,064 1,066 1,062 1,065 13,870
2011/01/20 1,070 1,070 1,065 1,065 22,810
2011/01/19 1,086 1,086 1,077 1,080 11,760
2011/01/18 1,075 1,080 1,074 1,080 9,780
2011/01/17 1,084 1,084 1,065 1,082 20,740
2011/01/14 1,068 1,069 1,056 1,060 20,680
2011/01/13 1,065 1,065 1,060 1,065 9,880
2011/01/12 1,063 1,063 1,045 1,047 26,620
2011/01/11 1,065 1,065 1,044 1,049 31,220
2011/01/07 1,060 1,060 1,053 1,053 12,250
2011/01/06 1,050 1,054 1,046 1,053 7,510
2011/01/05 1,049 1,050 1,037 1,040 27,780
2011/01/04 1,039 1,045 1,037 1,044 16,780

このページの先頭へ