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
2012/12/28 1,190 1,200 1,190 1,200 41,460
2012/12/27 1,180 1,185 1,179 1,185 28,410
2012/12/26 1,181 1,184 1,180 1,181 14,980
2012/12/25 1,165 1,174 1,165 1,174 31,960
2012/12/21 1,180 1,190 1,155 1,169 83,820
2012/12/20 1,175 1,180 1,173 1,177 14,300
2012/12/19 1,184 1,185 1,177 1,182 20,570
2012/12/18 1,168 1,173 1,166 1,170 20,080
2012/12/17 1,169 1,169 1,162 1,166 23,550
2012/12/14 1,159 1,162 1,156 1,162 26,570
2012/12/13 1,145 1,156 1,145 1,155 35,840
2012/12/12 1,136 1,144 1,136 1,144 19,840
2012/12/11 1,131 1,133 1,127 1,132 12,320
2012/12/10 1,128 1,133 1,127 1,129 41,790
2012/12/07 1,130 1,130 1,127 1,129 6,330
2012/12/06 1,127 1,130 1,124 1,128 9,990
2012/12/05 1,120 1,128 1,115 1,124 16,140
2012/12/04 1,116 1,122 1,116 1,118 21,210
2012/12/03 1,117 1,128 1,111 1,125 40,690
2012/11/30 1,118 1,123 1,115 1,117 13,320
2012/11/29 1,107 1,115 1,107 1,112 22,300
2012/11/28 1,105 1,108 1,100 1,102 5,580
2012/11/27 1,109 1,112 1,103 1,112 17,990
2012/11/26 1,107 1,117 1,107 1,108 26,080
2012/11/22 1,098 1,107 1,096 1,100 39,520
2012/11/21 1,086 1,092 1,081 1,083 9,200
2012/11/20 1,090 1,090 1,082 1,084 7,710
2012/11/19 1,073 1,073 1,069 1,072 4,470
2012/11/16 1,065 1,065 1,062 1,063 5,920
2012/11/15 1,057 1,064 1,055 1,064 9,920
2012/11/14 1,053 1,058 1,053 1,057 4,510
2012/11/13 1,064 1,064 1,056 1,058 8,780
2012/11/12 1,060 1,064 1,060 1,064 6,090
2012/11/09 1,068 1,068 1,058 1,065 9,810
2012/11/08 1,073 1,076 1,070 1,074 9,310
2012/11/07 1,086 1,090 1,083 1,088 16,360
2012/11/06 1,081 1,084 1,079 1,079 6,210
2012/11/05 1,085 1,086 1,083 1,085 9,590
2012/11/02 1,089 1,095 1,087 1,089 16,780
2012/11/01 1,077 1,080 1,076 1,077 1,870
2012/10/31 1,076 1,081 1,074 1,076 6,620
2012/10/30 1,072 1,078 1,069 1,073 4,430
2012/10/29 1,075 1,075 1,073 1,074 1,510
2012/10/26 1,082 1,086 1,076 1,076 3,500
2012/10/25 1,072 1,082 1,070 1,082 5,080
2012/10/24 1,074 1,081 1,072 1,078 12,490
2012/10/23 1,091 1,092 1,087 1,092 16,770
2012/10/22 1,079 1,087 1,075 1,087 4,190
2012/10/19 1,093 1,098 1,092 1,092 8,130
2012/10/18 1,095 1,098 1,092 1,092 9,620
2012/10/17 1,085 1,091 1,079 1,086 12,830
2012/10/16 1,074 1,078 1,071 1,075 15,120
2012/10/15 1,065 1,069 1,059 1,069 9,230
2012/10/12 1,065 1,069 1,065 1,067 4,480
2012/10/11 1,062 1,065 1,056 1,065 11,000
2012/10/10 1,065 1,071 1,064 1,070 7,090
2012/10/09 1,080 1,087 1,080 1,080 10,960
2012/10/05 1,083 1,086 1,083 1,084 5,840
2012/10/04 1,078 1,085 1,076 1,076 3,360
2012/10/03 1,070 1,072 1,070 1,071 1,640
2012/10/02 1,065 1,070 1,065 1,069 2,940
2012/10/01 1,061 1,063 1,057 1,060 5,650
2012/09/28 1,064 1,065 1,063 1,063 2,370
2012/09/27 1,057 1,063 1,050 1,061 12,150
2012/09/26 1,065 1,069 1,064 1,064 3,570
2012/09/25 1,073 1,077 1,070 1,076 9,000
2012/09/24 1,079 1,084 1,075 1,075 5,530
2012/09/21 1,081 1,087 1,081 1,083 8,500
2012/09/20 1,091 1,091 1,080 1,080 7,030
2012/09/19 1,089 1,100 1,086 1,096 28,850
2012/09/18 1,080 1,090 1,080 1,088 15,560
2012/09/14 1,071 1,079 1,071 1,073 20,140
2012/09/13 1,058 1,060 1,058 1,058 6,550
2012/09/12 1,053 1,058 1,052 1,056 34,540
2012/09/11 1,058 1,058 1,052 1,054 3,000
2012/09/10 1,061 1,065 1,051 1,062 14,210
2012/09/07 1,060 1,061 1,056 1,060 10,090
2012/09/06 1,036 1,037 1,034 1,036 2,510
2012/09/05 1,032 1,033 1,031 1,033 2,280
2012/09/04 1,035 1,038 1,033 1,033 4,910
2012/09/03 1,033 1,035 1,031 1,035 6,150
2012/08/31 1,028 1,032 1,026 1,030 4,240
2012/08/30 1,040 1,042 1,032 1,032 2,860
2012/08/29 1,035 1,045 1,035 1,045 2,340
2012/08/28 1,043 1,045 1,031 1,031 5,110
2012/08/27 1,045 1,046 1,043 1,045 19,890
2012/08/24 1,040 1,043 1,038 1,043 1,900
2012/08/23 1,047 1,052 1,044 1,052 5,950
2012/08/22 1,057 1,057 1,047 1,047 5,870
2012/08/21 1,053 1,057 1,053 1,057 11,060
2012/08/20 1,055 1,055 1,050 1,053 8,270
2012/08/17 1,053 1,055 1,050 1,050 7,890
2012/08/16 1,042 1,049 1,041 1,048 11,270
2012/08/15 1,041 1,042 1,037 1,041 5,100
2012/08/14 1,031 1,040 1,031 1,040 10,950
2012/08/13 1,039 1,039 1,026 1,026 25,600
2012/08/10 1,037 1,037 1,032 1,036 8,300
2012/08/09 1,034 1,040 1,032 1,036 8,910
2012/08/08 1,036 1,037 1,032 1,036 12,270
2012/08/07 1,029 1,029 1,025 1,025 2,610
2012/08/06 1,029 1,030 1,025 1,030 15,130
2012/08/03 1,007 1,007 1,000 1,005 3,020
2012/08/02 1,012 1,018 1,011 1,017 2,000
2012/08/01 1,012 1,014 1,008 1,011 4,780
2012/07/31 1,017 1,020 1,015 1,020 7,910
2012/07/30 1,020 1,025 1,015 1,017 9,090
2012/07/27 1,002 1,004 996 1,001 6,410
2012/07/26 975 981 975 980 7,140
2012/07/25 970 971 963 970 10,190
2012/07/24 982 986 979 980 9,020
2012/07/23 1,000 1,000 990 992 15,950
2012/07/20 1,019 1,019 1,010 1,011 3,080
2012/07/19 1,018 1,018 1,008 1,008 4,550
2012/07/18 1,015 1,016 1,008 1,008 8,960
2012/07/17 999 1,010 998 1,010 10,320
2012/07/13 995 1,002 990 996 6,090
2012/07/12 1,001 1,010 998 1,004 4,070
2012/07/11 1,001 1,001 990 1,001 8,710
2012/07/10 1,010 1,012 1,002 1,005 6,180
2012/07/09 1,016 1,016 1,007 1,016 47,330
2012/07/06 1,026 1,029 1,021 1,021 5,840
2012/07/05 1,030 1,030 1,026 1,028 5,170
2012/07/04 1,027 1,030 1,026 1,029 9,070
2012/07/03 1,020 1,023 1,018 1,020 9,290
2012/07/02 1,018 1,022 1,012 1,016 16,910
2012/06/29 990 1,010 984 1,007 8,600
2012/06/28 998 1,000 995 997 11,500
2012/06/27 985 988 983 988 2,370
2012/06/26 983 991 981 985 10,540
2012/06/25 1,009 1,009 1,001 1,002 7,730
2012/06/22 997 1,007 997 1,007 12,180
2012/06/21 1,014 1,015 1,010 1,011 2,410
2012/06/20 1,004 1,007 1,003 1,007 2,780
2012/06/19 994 997 991 995 4,730
2012/06/18 1,005 1,008 996 1,000 14,520
2012/06/15 989 989 982 986 6,130
2012/06/14 983 988 983 987 2,810
2012/06/13 988 992 980 990 3,500
2012/06/12 978 985 961 982 4,880
2012/06/11 998 1,001 998 999 7,580
2012/06/08 984 985 970 973 7,610
2012/06/07 978 980 970 978 9,500
2012/06/06 949 953 943 951 9,330
2012/06/05 931 935 927 935 7,300
2012/06/04 924 924 916 923 36,850
2012/06/01 953 955 945 949 12,300
2012/05/31 970 970 950 957 18,630
2012/05/30 992 992 980 980 4,820
2012/05/29 981 987 981 987 3,850
2012/05/28 981 984 980 982 16,630
2012/05/25 973 978 972 975 6,110
2012/05/24 970 975 968 975 4,710
2012/05/23 983 984 971 973 4,550
2012/05/22 970 978 970 971 9,040
2012/05/21 958 958 952 955 14,240
2012/05/18 970 970 950 961 28,320
2012/05/17 986 990 986 990 7,280
2012/05/16 992 998 989 992 14,990
2012/05/15 1,000 1,001 997 999 31,880
2012/05/14 1,014 1,018 1,014 1,015 3,780
2012/05/11 1,019 1,020 1,014 1,020 4,930
2012/05/10 1,016 1,023 1,016 1,020 7,070
2012/05/09 1,020 1,029 1,020 1,023 5,360
2012/05/08 1,036 1,036 1,027 1,035 4,650
2012/05/07 1,039 1,039 1,018 1,018 26,500
2012/05/02 1,059 1,064 1,058 1,061 4,660
2012/05/01 1,058 1,058 1,052 1,055 14,520
2012/04/27 1,068 1,070 1,062 1,066 9,130
2012/04/26 1,063 1,070 1,063 1,064 2,450
2012/04/25 1,064 1,064 1,059 1,063 4,440
2012/04/24 1,048 1,050 1,045 1,050 7,470
2012/04/23 1,067 1,067 1,058 1,061 8,630
2012/04/20 1,066 1,066 1,060 1,063 2,310
2012/04/19 1,060 1,066 1,060 1,066 2,100
2012/04/18 1,060 1,069 1,060 1,068 9,540
2012/04/17 1,043 1,046 1,042 1,044 5,000
2012/04/16 1,053 1,053 1,042 1,045 15,140
2012/04/13 1,068 1,075 1,064 1,069 6,480
2012/04/12 1,054 1,054 1,047 1,054 14,530
2012/04/11 1,045 1,053 1,018 1,043 31,190
2012/04/10 1,060 1,067 1,059 1,064 8,400
2012/04/09 1,071 1,087 1,061 1,068 29,410
2012/04/06 1,085 1,087 1,083 1,086 5,870
2012/04/05 1,085 1,093 1,085 1,093 14,030
2012/04/04 1,102 1,105 1,098 1,098 5,320
2012/04/03 1,109 1,110 1,104 1,109 9,470
2012/04/02 1,109 1,111 1,107 1,108 8,630
2012/03/30 1,107 1,107 1,091 1,102 14,990
2012/03/29 1,108 1,110 1,102 1,108 5,640
2012/03/28 1,114 1,117 1,113 1,114 2,140
2012/03/27 1,110 1,120 1,110 1,117 12,830
2012/03/26 1,101 1,104 1,095 1,095 12,540
2012/03/23 1,100 1,104 1,097 1,100 12,540
2012/03/22 1,117 1,118 1,112 1,116 13,260
2012/03/21 1,117 1,122 1,114 1,119 10,340
2012/03/19 1,114 1,120 1,114 1,120 17,420
2012/03/16 1,117 1,117 1,112 1,117 11,040
2012/03/15 1,105 1,117 1,105 1,116 26,170
2012/03/14 1,100 1,105 1,098 1,101 42,940
2012/03/13 1,075 1,084 1,075 1,080 27,830
2012/03/12 1,077 1,078 1,071 1,072 8,300
2012/03/09 1,070 1,074 1,065 1,071 8,470
2012/03/08 1,049 1,060 1,049 1,059 8,440
2012/03/07 1,039 1,041 1,000 1,041 33,860
2012/03/06 1,072 1,072 1,067 1,069 11,340
2012/03/05 1,080 1,080 1,071 1,071 8,710
2012/03/02 1,073 1,079 1,073 1,078 20,000
2012/03/01 1,068 1,069 1,065 1,065 6,930
2012/02/29 1,069 1,069 1,065 1,065 10,780
2012/02/28 1,067 1,067 1,060 1,067 9,510
2012/02/27 1,070 1,070 1,064 1,068 19,250
2012/02/24 1,054 1,058 1,052 1,056 8,870
2012/02/23 1,054 1,057 1,046 1,057 16,100
2012/02/22 1,058 1,059 1,045 1,059 16,440
2012/02/21 1,052 1,055 1,043 1,055 10,570
2012/02/20 1,050 1,056 1,043 1,054 19,950
2012/02/17 1,024 1,034 1,024 1,033 30,350
2012/02/16 1,016 1,018 1,007 1,011 10,170
2012/02/15 1,018 1,024 1,016 1,024 18,890
2012/02/14 1,010 1,013 1,008 1,013 11,410
2012/02/13 1,005 1,011 1,005 1,011 12,460
2012/02/10 1,009 1,012 1,009 1,011 38,360
2012/02/09 1,001 1,005 1,000 1,004 4,120
2012/02/08 995 1,002 995 1,002 17,170
2012/02/07 991 993 989 991 4,360
2012/02/06 988 992 987 990 23,920
2012/02/03 978 978 972 978 6,240
2012/02/02 972 979 972 979 5,490
2012/02/01 959 967 957 966 10,210
2012/01/31 963 969 950 963 6,260
2012/01/30 973 973 970 971 6,900
2012/01/27 987 987 977 978 11,550
2012/01/26 986 987 984 987 6,340
2012/01/25 976 986 976 986 11,270
2012/01/24 972 976 969 971 6,910
2012/01/23 968 969 960 968 12,840
2012/01/20 963 973 963 964 13,250
2012/01/19 952 957 952 956 17,030
2012/01/18 948 949 948 949 4,290
2012/01/17 940 948 940 948 6,510
2012/01/16 942 942 937 938 16,720
2012/01/13 943 945 941 945 4,890
2012/01/12 942 942 940 942 1,630
2012/01/11 941 942 937 938 4,720
2012/01/10 937 939 933 937 5,300
2012/01/06 940 941 933 937 2,280
2012/01/05 938 941 934 940 5,500
2012/01/04 939 939 935 938 5,640

このページの先頭へ