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
2014/12/30 2,189 2,195 2,182 2,184 10,200
2014/12/29 2,190 2,199 2,180 2,183 11,070
2014/12/26 2,197 2,197 2,186 2,191 8,580
2014/12/25 2,194 2,198 2,185 2,198 9,210
2014/12/24 2,184 2,195 2,179 2,183 16,520
2014/12/22 2,165 2,170 2,153 2,161 20,840
2014/12/19 2,169 2,172 2,154 2,165 10,530
2014/12/18 2,100 2,115 2,100 2,105 15,780
2014/12/17 2,026 2,054 2,000 2,052 29,940
2014/12/16 2,070 2,078 2,050 2,055 21,340
2014/12/15 2,080 2,108 2,077 2,094 34,030
2014/12/12 2,126 2,139 2,123 2,125 20,120
2014/12/11 2,110 2,124 2,095 2,122 30,160
2014/12/10 2,175 2,177 2,150 2,151 29,340
2014/12/09 2,207 2,210 2,184 2,185 11,830
2014/12/08 2,209 2,227 2,208 2,219 11,360
2014/12/05 2,186 2,194 2,182 2,194 6,810
2014/12/04 2,176 2,183 2,175 2,176 5,730
2014/12/03 2,174 2,175 2,166 2,166 25,660
2014/12/02 2,163 2,169 2,161 2,164 9,470
2014/12/01 2,164 2,175 2,150 2,165 9,440
2014/11/28 2,163 2,177 2,155 2,156 5,970
2014/11/27 2,150 2,164 2,141 2,148 7,490
2014/11/26 2,143 2,150 2,138 2,150 9,750
2014/11/25 2,125 2,139 2,125 2,139 15,280
2014/11/21 2,101 2,125 2,100 2,120 7,380
2014/11/20 2,102 2,107 2,096 2,100 15,610
2014/11/19 2,081 2,095 2,081 2,095 5,820
2014/11/18 2,070 2,074 2,065 2,074 9,230
2014/11/17 2,065 2,066 2,052 2,056 10,560
2014/11/14 2,048 2,054 2,045 2,054 6,540
2014/11/13 2,045 2,056 2,041 2,046 10,740
2014/11/12 2,043 2,050 2,043 2,045 24,900
2014/11/11 2,026 2,036 2,024 2,032 10,140
2014/11/10 2,030 2,030 2,016 2,020 8,010
2014/11/07 2,032 2,037 2,022 2,032 18,990
2014/11/06 2,019 2,033 2,015 2,021 14,360
2014/11/05 1,994 2,013 1,993 2,013 23,670
2014/11/04 2,001 2,010 1,991 1,998 27,970
2014/10/31 1,940 1,980 1,932 1,975 27,580
2014/10/30 1,920 1,934 1,920 1,929 4,720
2014/10/29 1,920 1,928 1,909 1,918 7,950
2014/10/28 1,907 1,909 1,900 1,908 10,740
2014/10/27 1,909 1,914 1,903 1,910 14,140
2014/10/24 1,895 1,895 1,877 1,890 6,880
2014/10/23 1,867 1,869 1,861 1,866 6,970
2014/10/22 1,861 1,880 1,857 1,878 17,810
2014/10/21 1,840 1,840 1,820 1,822 15,340
2014/10/20 1,847 1,847 1,830 1,845 21,670
2014/10/17 1,816 1,816 1,785 1,787 34,970
2014/10/16 1,801 1,813 1,792 1,806 34,820
2014/10/15 1,835 1,835 1,822 1,830 8,730
2014/10/14 1,825 1,833 1,823 1,829 23,070
2014/10/10 1,875 1,876 1,855 1,866 19,960
2014/10/09 1,912 1,912 1,900 1,905 13,610
2014/10/08 1,899 1,900 1,886 1,900 15,120
2014/10/07 1,928 1,935 1,921 1,927 9,290
2014/10/06 1,945 1,945 1,935 1,944 9,610
2014/10/03 1,910 1,928 1,907 1,928 13,440
2014/10/02 1,920 1,928 1,913 1,915 13,000
2014/10/01 1,942 1,944 1,932 1,937 8,020
2014/09/30 1,947 1,948 1,941 1,946 4,810
2014/09/29 1,949 1,950 1,940 1,950 13,070
2014/09/26 1,930 1,937 1,920 1,937 10,700
2014/09/25 1,960 1,968 1,952 1,956 3,640
2014/09/24 1,936 1,945 1,935 1,943 10,420
2014/09/22 1,970 1,974 1,959 1,969 8,490
2014/09/19 1,953 1,969 1,953 1,957 11,710
2014/09/18 1,940 1,940 1,930 1,934 18,540
2014/09/17 1,909 1,919 1,909 1,917 14,850
2014/09/16 1,920 1,925 1,915 1,915 8,180
2014/09/12 1,914 1,925 1,914 1,924 8,520
2014/09/11 1,921 1,921 1,909 1,913 6,670
2014/09/10 1,909 1,911 1,906 1,911 4,960
2014/09/09 1,910 1,912 1,908 1,909 4,680
2014/09/08 1,900 1,905 1,893 1,900 8,690
2014/09/05 1,898 1,900 1,894 1,897 5,580
2014/09/04 1,900 1,900 1,895 1,899 3,180
2014/09/03 1,882 1,899 1,880 1,894 13,810
2014/09/02 1,870 1,880 1,867 1,880 9,430
2014/09/01 1,862 1,867 1,862 1,865 10,230
2014/08/29 1,865 1,869 1,857 1,862 2,670
2014/08/28 1,870 1,870 1,856 1,856 6,360
2014/08/27 1,868 1,868 1,861 1,862 10,960
2014/08/26 1,856 1,857 1,852 1,852 11,510
2014/08/25 1,851 1,861 1,851 1,856 9,780
2014/08/22 1,857 1,859 1,853 1,853 6,680
2014/08/21 1,851 1,856 1,850 1,853 12,940
2014/08/20 1,843 1,846 1,842 1,845 7,640
2014/08/19 1,848 1,848 1,842 1,843 10,710
2014/08/18 1,832 1,832 1,825 1,828 1,800
2014/08/15 1,830 1,830 1,822 1,829 2,880
2014/08/14 1,830 1,830 1,822 1,829 3,140
2014/08/13 1,817 1,819 1,810 1,819 2,370
2014/08/12 1,819 1,823 1,811 1,817 4,150
2014/08/11 1,803 1,827 1,803 1,810 5,920
2014/08/08 1,811 1,811 1,788 1,799 27,110
2014/08/07 1,815 1,820 1,802 1,816 8,390
2014/08/06 1,822 1,822 1,811 1,817 12,490
2014/08/05 1,833 1,836 1,827 1,827 4,770
2014/08/04 1,830 1,833 1,823 1,830 7,250
2014/08/01 1,834 1,840 1,829 1,835 8,480
2014/07/31 1,849 1,850 1,845 1,849 2,290
2014/07/30 1,841 1,850 1,840 1,842 5,650
2014/07/29 1,846 1,854 1,843 1,843 2,900
2014/07/28 1,847 1,855 1,841 1,846 10,710
2014/07/25 1,851 1,859 1,851 1,859 12,250
2014/07/24 1,838 1,843 1,835 1,837 2,410
2014/07/23 1,844 1,844 1,831 1,833 2,180
2014/07/22 1,830 1,837 1,823 1,833 5,650
2014/07/18 1,829 1,834 1,818 1,823 29,090
2014/07/17 1,843 1,843 1,830 1,837 6,780
2014/07/16 1,830 1,838 1,830 1,838 2,740
2014/07/15 1,827 1,836 1,827 1,833 8,080
2014/07/14 1,820 1,828 1,817 1,820 10,790
2014/07/11 1,830 1,830 1,820 1,823 6,730
2014/07/10 1,837 1,840 1,836 1,837 3,740
2014/07/09 1,831 1,844 1,829 1,843 5,830
2014/07/08 1,850 1,854 1,846 1,846 3,430
2014/07/07 1,855 1,860 1,851 1,855 7,000
2014/07/04 1,861 1,863 1,856 1,858 6,020
2014/07/03 1,846 1,850 1,846 1,848 1,730
2014/07/02 1,840 1,850 1,836 1,845 11,490
2014/07/01 1,829 1,836 1,829 1,836 2,510
2014/06/30 1,827 1,834 1,827 1,832 3,750
2014/06/27 1,838 1,838 1,826 1,834 3,550
2014/06/26 1,840 1,842 1,831 1,842 3,660
2014/06/25 1,834 1,844 1,830 1,839 9,860
2014/06/24 1,848 1,853 1,840 1,853 5,380
2014/06/23 1,852 1,854 1,840 1,844 6,210
2014/06/20 1,841 1,848 1,836 1,847 5,430
2014/06/19 1,830 1,840 1,828 1,840 8,120
2014/06/18 1,819 1,828 1,819 1,826 5,840
2014/06/17 1,822 1,830 1,820 1,829 2,580
2014/06/16 1,817 1,817 1,813 1,813 10,060
2014/06/13 1,824 1,829 1,821 1,827 8,260
2014/06/12 1,827 1,835 1,827 1,829 12,520
2014/06/11 1,835 1,836 1,830 1,834 5,010
2014/06/10 1,839 1,840 1,830 1,836 13,470
2014/06/09 1,833 1,838 1,833 1,834 18,480
2014/06/06 1,816 1,825 1,816 1,821 20,640
2014/06/05 1,816 1,816 1,810 1,811 14,760
2014/06/04 1,812 1,819 1,811 1,811 18,180
2014/06/03 1,812 1,818 1,808 1,808 13,740
2014/06/02 1,797 1,811 1,797 1,802 17,830
2014/05/30 1,796 1,798 1,787 1,788 4,860
2014/05/29 1,795 1,795 1,790 1,793 2,800
2014/05/28 1,797 1,798 1,789 1,796 12,690
2014/05/27 1,790 1,794 1,788 1,792 16,520
2014/05/26 1,795 1,795 1,784 1,784 6,380
2014/05/23 1,782 1,787 1,779 1,784 4,020
2014/05/22 1,772 1,779 1,772 1,779 1,390
2014/05/21 1,766 1,769 1,758 1,764 9,090
2014/05/20 1,778 1,779 1,773 1,775 5,640
2014/05/19 1,771 1,776 1,770 1,776 2,920
2014/05/16 1,770 1,774 1,768 1,768 6,820
2014/05/15 1,788 1,789 1,778 1,786 5,470
2014/05/14 1,791 1,794 1,791 1,792 2,860
2014/05/13 1,793 1,795 1,790 1,794 4,740
2014/05/12 1,782 1,783 1,777 1,782 1,400
2014/05/09 1,777 1,779 1,766 1,768 3,660
2014/05/08 1,780 1,780 1,772 1,775 1,170
2014/05/07 1,773 1,779 1,763 1,763 11,330
2014/05/02 1,785 1,787 1,783 1,783 9,640
2014/05/01 1,784 1,785 1,780 1,782 5,300
2014/04/30 1,780 1,783 1,778 1,783 3,710
2014/04/28 1,775 1,775 1,759 1,769 15,400
2014/04/25 1,786 1,787 1,778 1,782 2,690
2014/04/24 1,785 1,787 1,785 1,787 2,420
2014/04/23 1,778 1,784 1,778 1,783 20,210
2014/04/22 1,778 1,778 1,768 1,768 9,100
2014/04/21 1,766 1,788 1,766 1,773 21,470
2014/04/18 1,765 1,773 1,765 1,767 7,850
2014/04/17 1,768 1,772 1,763 1,765 7,590
2014/04/16 1,745 1,755 1,744 1,754 14,600
2014/04/15 1,740 1,741 1,732 1,735 3,670
2014/04/14 1,720 1,723 1,716 1,723 40,660
2014/04/11 1,746 1,748 1,735 1,745 32,310
2014/04/10 1,781 1,781 1,766 1,771 3,360
2014/04/09 1,760 1,766 1,752 1,756 12,120
2014/04/08 1,768 1,769 1,757 1,766 15,340
2014/04/07 1,780 1,787 1,773 1,773 14,800
2014/04/04 1,805 1,807 1,802 1,805 3,100
2014/04/03 1,805 1,808 1,795 1,803 8,600
2014/04/02 1,794 1,806 1,794 1,799 16,520
2014/04/01 1,780 1,788 1,771 1,778 13,690
2014/03/31 1,770 1,773 1,761 1,765 23,330
2014/03/28 1,746 1,750 1,743 1,747 1,470
2014/03/27 1,740 1,745 1,740 1,745 2,890
2014/03/26 1,752 1,761 1,752 1,754 11,590
2014/03/25 1,748 1,748 1,740 1,740 3,750
2014/03/24 1,750 1,756 1,741 1,756 3,360
2014/03/20 1,742 1,750 1,735 1,740 14,170
2014/03/19 1,750 1,751 1,743 1,747 4,080
2014/03/18 1,760 1,760 1,733 1,742 15,970
2014/03/17 1,734 1,735 1,720 1,720 15,910
2014/03/14 1,748 1,764 1,722 1,733 83,200
2014/03/13 1,775 1,775 1,769 1,769 8,320
2014/03/12 1,770 1,775 1,765 1,767 17,080
2014/03/11 1,780 1,786 1,777 1,785 14,530
2014/03/10 1,782 1,782 1,767 1,772 11,460
2014/03/07 1,788 1,788 1,774 1,782 5,250
2014/03/06 1,765 1,770 1,762 1,768 5,630
2014/03/05 1,754 1,760 1,752 1,760 13,650
2014/03/04 1,730 1,738 1,728 1,728 78,380
2014/03/03 1,731 1,736 1,723 1,731 17,090
2014/02/28 1,750 1,750 1,742 1,749 3,110
2014/02/27 1,750 1,750 1,740 1,745 32,550
2014/02/26 1,746 1,751 1,746 1,751 6,840
2014/02/25 1,745 1,755 1,745 1,751 10,930
2014/02/24 1,743 1,749 1,738 1,741 6,700
2014/02/21 1,746 1,752 1,742 1,749 6,780
2014/02/20 1,744 1,744 1,722 1,728 8,090
2014/02/19 1,758 1,758 1,740 1,749 7,080
2014/02/18 1,743 1,750 1,737 1,750 5,320
2014/02/17 1,741 1,742 1,720 1,732 42,600
2014/02/14 1,732 1,738 1,715 1,724 4,500
2014/02/13 1,726 1,727 1,713 1,713 9,840
2014/02/12 1,712 1,723 1,710 1,718 36,230
2014/02/10 1,705 1,713 1,700 1,708 20,570
2014/02/07 1,678 1,682 1,673 1,675 10,470
2014/02/06 1,640 1,648 1,640 1,647 13,890
2014/02/05 1,653 1,653 1,625 1,640 39,980
2014/02/04 1,640 1,644 1,630 1,637 81,600
2014/02/03 1,672 1,677 1,666 1,677 47,040
2014/01/31 1,703 1,706 1,687 1,690 27,800
2014/01/30 1,690 1,694 1,675 1,689 45,390
2014/01/29 1,712 1,730 1,712 1,728 23,510
2014/01/28 1,696 1,702 1,690 1,697 37,480
2014/01/27 1,725 1,725 1,696 1,706 96,100
2014/01/24 1,760 1,767 1,750 1,756 36,530
2014/01/23 1,786 1,789 1,773 1,776 17,820
2014/01/22 1,783 1,784 1,774 1,784 12,450
2014/01/21 1,774 1,787 1,774 1,787 5,040
2014/01/20 1,780 1,780 1,768 1,778 24,120
2014/01/17 1,782 1,786 1,780 1,785 22,370
2014/01/16 1,795 1,800 1,790 1,794 25,710
2014/01/15 1,800 1,820 1,797 1,803 17,030
2014/01/14 1,762 1,776 1,761 1,769 67,320
2014/01/10 1,790 1,802 1,790 1,802 18,140
2014/01/09 1,791 1,797 1,790 1,793 26,450
2014/01/08 1,800 1,801 1,785 1,799 21,290
2014/01/07 1,775 1,785 1,770 1,781 19,790
2014/01/06 1,785 1,785 1,769 1,770 49,830

このページの先頭へ