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
2015/12/30 2,135 2,135 2,122 2,133 9,440
2015/12/29 2,110 2,116 2,104 2,116 3,790
2015/12/28 2,100 2,112 2,095 2,112 7,030
2015/12/25 2,121 2,122 2,060 2,104 32,030
2015/12/24 2,126 2,128 2,114 2,114 10,190
2015/12/22 2,092 2,096 2,086 2,096 14,190
2015/12/21 2,092 2,094 2,083 2,094 41,160
2015/12/18 2,144 2,145 2,122 2,122 16,660
2015/12/17 2,160 2,171 2,154 2,154 13,750
2015/12/16 2,135 2,136 2,127 2,131 3,190
2015/12/15 2,112 2,118 2,106 2,110 13,520
2015/12/14 2,111 2,122 2,098 2,112 30,630
2015/12/11 2,161 2,165 2,154 2,154 3,950
2015/12/10 2,160 2,180 2,150 2,153 18,040
2015/12/09 2,164 2,164 2,152 2,154 18,460
2015/12/08 2,179 2,179 2,165 2,169 3,080
2015/12/07 2,181 2,181 2,172 2,179 4,640
2015/12/04 2,166 2,170 2,161 2,165 10,120
2015/12/03 2,184 2,184 2,180 2,180 4,060
2015/12/02 2,188 2,188 2,182 2,182 3,870
2015/12/01 2,179 2,180 2,176 2,178 8,350
2015/11/30 2,178 2,178 2,172 2,172 4,460
2015/11/27 2,170 2,175 2,170 2,174 4,580
2015/11/26 2,175 2,175 2,166 2,168 3,820
2015/11/25 2,174 2,174 2,168 2,173 5,730
2015/11/24 2,175 2,178 2,175 2,175 3,100
2015/11/20 2,179 2,179 2,164 2,174 3,400
2015/11/19 2,162 2,170 2,161 2,161 6,540
2015/11/18 2,142 2,149 2,140 2,142 6,090
2015/11/17 2,135 2,140 2,130 2,140 8,400
2015/11/16 2,100 2,108 2,100 2,105 13,640
2015/11/13 2,149 2,150 2,145 2,145 8,350
2015/11/12 2,174 2,177 2,170 2,171 1,910
2015/11/11 2,175 2,180 2,166 2,180 7,460
2015/11/10 2,178 2,180 2,160 2,177 6,110
2015/11/09 2,180 2,196 2,180 2,190 9,730
2015/11/06 2,178 2,182 2,175 2,180 2,430
2015/11/05 2,163 2,185 2,163 2,180 3,090
2015/11/04 2,163 2,171 2,160 2,170 5,380
2015/11/02 2,150 2,152 2,123 2,139 11,350
2015/10/30 2,157 2,157 2,150 2,157 2,960
2015/10/29 2,145 2,159 2,142 2,159 3,060
2015/10/28 2,130 2,135 2,130 2,135 2,890
2015/10/27 2,149 2,149 2,132 2,135 2,930
2015/10/26 2,149 2,150 2,135 2,141 5,470
2015/10/23 2,123 2,123 2,108 2,117 12,680
2015/10/22 2,090 2,096 2,081 2,087 2,650
2015/10/21 2,096 2,096 2,089 2,092 4,250
2015/10/20 2,095 2,097 2,088 2,088 3,580
2015/10/19 2,090 2,096 2,073 2,073 3,400
2015/10/16 2,083 2,085 2,071 2,085 5,540
2015/10/15 2,057 2,069 2,057 2,064 6,860
2015/10/14 2,070 2,077 2,058 2,066 8,430
2015/10/13 2,121 2,121 2,074 2,076 11,800
2015/10/09 2,064 2,075 2,060 2,071 7,190
2015/10/08 2,046 2,052 2,046 2,047 2,100
2015/10/07 2,041 2,050 2,035 2,050 4,040
2015/10/06 2,050 2,053 2,032 2,041 6,390
2015/10/05 2,000 2,030 1,993 2,012 12,260
2015/10/02 1,990 1,990 1,985 1,986 5,630
2015/10/01 1,976 1,988 1,957 1,982 5,210
2015/09/30 1,947 1,960 1,944 1,960 7,320
2015/09/29 1,969 1,969 1,944 1,944 38,560
2015/09/28 2,000 2,000 1,986 1,999 13,850
2015/09/25 2,002 2,007 1,998 2,006 6,230
2015/09/24 2,009 2,011 1,990 1,996 17,100
2015/09/18 2,061 2,074 2,050 2,053 9,870
2015/09/17 2,048 2,066 2,042 2,057 4,510
2015/09/16 2,026 2,030 2,024 2,029 5,460
2015/09/15 2,013 2,025 2,012 2,016 5,070
2015/09/14 2,047 2,047 2,009 2,018 7,210
2015/09/11 2,036 2,045 2,035 2,041 1,800
2015/09/10 2,014 2,023 2,011 2,022 4,860
2015/09/09 2,015 2,041 2,015 2,040 6,270
2015/09/08 1,980 1,994 1,961 1,975 4,840
2015/09/07 1,954 1,977 1,954 1,975 13,440
2015/09/04 2,025 2,025 1,981 1,994 16,830
2015/09/03 2,027 2,029 2,020 2,022 8,830
2015/09/02 1,991 2,019 1,990 2,010 10,660
2015/09/01 2,035 2,044 2,020 2,030 8,520
2015/08/31 2,072 2,072 2,051 2,060 11,250
2015/08/28 2,083 2,083 2,055 2,072 30,100
2015/08/27 2,034 2,034 2,010 2,020 32,660
2015/08/26 1,980 1,996 1,932 1,994 47,910
2015/08/25 1,950 2,029 1,942 1,984 78,300
2015/08/24 2,075 2,095 2,020 2,025 66,610
2015/08/21 2,166 2,171 2,152 2,158 28,100
2015/08/20 2,220 2,226 2,210 2,211 10,900
2015/08/19 2,238 2,240 2,231 2,231 1,560
2015/08/18 2,243 2,246 2,238 2,245 5,030
2015/08/17 2,236 2,242 2,234 2,242 2,030
2015/08/14 2,234 2,240 2,231 2,233 3,000
2015/08/13 2,238 2,247 2,236 2,237 2,900
2015/08/12 2,248 2,254 2,233 2,249 5,790
2015/08/11 2,257 2,258 2,251 2,257 4,190
2015/08/10 2,240 2,242 2,235 2,241 6,240
2015/08/07 2,236 2,244 2,233 2,244 3,500
2015/08/06 2,246 2,250 2,235 2,237 13,660
2015/08/05 2,233 2,236 2,230 2,232 8,170
2015/08/04 2,231 2,236 2,230 2,233 5,340
2015/08/03 2,247 2,247 2,235 2,236 4,850
2015/07/31 2,237 2,248 2,234 2,239 10,640
2015/07/30 2,237 2,245 2,230 2,237 6,360
2015/07/29 2,235 2,235 2,223 2,225 9,280
2015/07/28 2,219 2,228 2,212 2,228 10,460
2015/07/27 2,234 2,242 2,230 2,237 6,270
2015/07/24 2,249 2,258 2,245 2,252 3,640
2015/07/23 2,263 2,265 2,253 2,254 4,630
2015/07/22 2,273 2,273 2,264 2,267 2,520
2015/07/21 2,281 2,281 2,275 2,281 7,270
2015/07/17 2,270 2,273 2,267 2,267 7,500
2015/07/16 2,256 2,260 2,256 2,260 9,110
2015/07/15 2,241 2,256 2,241 2,249 4,960
2015/07/14 2,249 2,250 2,241 2,243 8,360
2015/07/13 2,203 2,214 2,200 2,210 2,760
2015/07/10 2,174 2,194 2,160 2,194 11,160
2015/07/09 2,140 2,160 2,121 2,160 21,010
2015/07/08 2,194 2,199 2,175 2,175 13,950
2015/07/07 2,206 2,209 2,200 2,204 7,290
2015/07/06 2,198 2,203 2,181 2,181 20,620
2015/07/03 2,223 2,228 2,222 2,228 8,530
2015/07/02 2,235 2,235 2,224 2,231 6,510
2015/07/01 2,200 2,216 2,200 2,215 8,910
2015/06/30 2,198 2,202 2,196 2,201 12,920
2015/06/29 2,207 2,218 2,200 2,206 21,900
2015/06/26 2,260 2,260 2,251 2,260 8,080
2015/06/25 2,266 2,267 2,255 2,266 3,450
2015/06/24 2,273 2,273 2,266 2,272 9,190
2015/06/23 2,268 2,268 2,264 2,268 5,810
2015/06/22 2,249 2,259 2,248 2,257 4,750
2015/06/19 2,241 2,249 2,240 2,249 5,830
2015/06/18 2,236 2,239 2,223 2,224 4,840
2015/06/17 2,223 2,237 2,223 2,237 5,720
2015/06/16 2,224 2,224 2,215 2,223 1,900
2015/06/15 2,225 2,230 2,220 2,225 5,300
2015/06/12 2,250 2,250 2,227 2,239 15,490
2015/06/11 2,250 2,250 2,242 2,250 5,510
2015/06/10 2,242 2,259 2,235 2,242 3,610
2015/06/09 2,254 2,254 2,242 2,249 8,160
2015/06/08 2,269 2,269 2,261 2,261 4,780
2015/06/05 2,266 2,266 2,251 2,254 9,970
2015/06/04 2,262 2,277 2,262 2,270 7,320
2015/06/03 2,268 2,268 2,252 2,256 2,740
2015/06/02 2,273 2,273 2,270 2,273 2,780
2015/06/01 2,270 2,270 2,268 2,270 3,760
2015/05/29 2,268 2,270 2,265 2,270 2,840
2015/05/28 2,250 2,269 2,250 2,268 12,140
2015/05/27 2,230 2,239 2,228 2,228 7,570
2015/05/26 2,235 2,238 2,232 2,238 3,200
2015/05/25 2,238 2,238 2,232 2,237 6,890
2015/05/22 2,226 2,231 2,225 2,228 4,460
2015/05/21 2,220 2,229 2,218 2,222 7,530
2015/05/20 2,211 2,219 2,211 2,217 7,080
2015/05/19 2,205 2,217 2,201 2,210 6,480
2015/05/18 2,200 2,200 2,196 2,200 7,420
2015/05/15 2,188 2,193 2,187 2,193 19,110
2015/05/14 2,174 2,180 2,174 2,179 1,900
2015/05/13 2,177 2,182 2,171 2,182 6,150
2015/05/12 2,180 2,190 2,178 2,184 7,370
2015/05/11 2,181 2,187 2,180 2,181 13,850
2015/05/08 2,163 2,168 2,162 2,165 5,530
2015/05/07 2,170 2,170 2,160 2,170 5,540
2015/05/01 2,172 2,178 2,168 2,178 4,050
2015/04/30 2,166 2,172 2,163 2,171 6,250
2015/04/28 2,180 2,184 2,180 2,183 8,200
2015/04/27 2,180 2,180 2,174 2,174 4,670
2015/04/24 2,174 2,180 2,174 2,174 4,510
2015/04/23 2,176 2,179 2,168 2,172 9,960
2015/04/22 2,169 2,175 2,165 2,169 3,130
2015/04/21 2,172 2,172 2,164 2,165 1,900
2015/04/20 2,160 2,160 2,137 2,154 9,980
2015/04/17 2,176 2,180 2,165 2,165 4,540
2015/04/16 2,173 2,178 2,171 2,178 3,750
2015/04/15 2,170 2,170 2,162 2,170 4,830
2015/04/14 2,165 2,170 2,165 2,170 3,020
2015/04/13 2,176 2,177 2,170 2,174 9,930
2015/04/10 2,170 2,176 2,161 2,170 14,840
2015/04/09 2,160 2,164 2,154 2,154 5,800
2015/04/08 2,159 2,159 2,148 2,148 8,490
2015/04/07 2,139 2,147 2,134 2,147 4,980
2015/04/06 2,114 2,123 2,105 2,123 13,330
2015/04/03 2,136 2,139 2,132 2,134 4,660
2015/04/02 2,129 2,137 2,125 2,137 4,680
2015/04/01 2,135 2,135 2,117 2,125 6,550
2015/03/31 2,150 2,160 2,149 2,152 7,010
2015/03/30 2,131 2,138 2,124 2,132 6,390
2015/03/27 2,138 2,159 2,130 2,131 11,890
2015/03/26 2,145 2,156 2,137 2,137 6,980
2015/03/25 2,153 2,166 2,153 2,162 3,850
2015/03/24 2,159 2,168 2,158 2,160 1,930
2015/03/23 2,170 2,170 2,167 2,168 4,140
2015/03/20 2,161 2,167 2,159 2,167 9,540
2015/03/19 2,153 2,162 2,148 2,152 20,860
2015/03/18 2,150 2,153 2,140 2,140 2,500
2015/03/17 2,158 2,163 2,149 2,155 3,290
2015/03/16 2,145 2,149 2,140 2,149 6,070
2015/03/13 2,153 2,164 2,153 2,155 2,150
2015/03/12 2,140 2,145 2,135 2,145 3,810
2015/03/11 2,147 2,147 2,140 2,146 5,210
2015/03/10 2,166 2,166 2,160 2,160 3,730
2015/03/09 2,155 2,159 2,150 2,157 5,030
2015/03/06 2,140 2,166 2,110 2,165 9,620
2015/03/05 2,160 2,179 2,150 2,167 3,120
2015/03/04 2,170 2,170 2,165 2,166 5,350
2015/03/03 2,192 2,192 2,168 2,176 10,530
2015/03/02 2,170 2,170 2,161 2,169 10,430
2015/02/27 2,160 2,162 2,160 2,161 3,740
2015/02/26 2,156 2,163 2,156 2,160 4,540
2015/02/25 2,160 2,162 2,156 2,156 2,390
2015/02/24 2,155 2,155 2,142 2,152 4,790
2015/02/23 2,150 2,155 2,148 2,153 6,580
2015/02/20 2,146 2,150 2,143 2,145 2,050
2015/02/19 2,147 2,148 2,136 2,146 3,680
2015/02/18 2,136 2,149 2,132 2,149 5,190
2015/02/17 2,133 2,133 2,126 2,132 2,390
2015/02/16 2,130 2,135 2,125 2,125 4,100
2015/02/13 2,129 2,135 2,125 2,130 1,540
2015/02/12 2,140 2,140 2,111 2,130 12,740
2015/02/10 2,103 2,103 2,091 2,100 2,560
2015/02/09 2,118 2,118 2,089 2,089 10,290
2015/02/06 2,114 2,114 2,098 2,102 3,900
2015/02/05 2,092 2,099 2,080 2,095 4,570
2015/02/04 2,100 2,112 2,090 2,092 4,520
2015/02/03 2,082 2,095 2,060 2,060 11,010
2015/02/02 2,074 2,080 2,066 2,069 13,650
2015/01/30 2,089 2,096 2,086 2,095 4,460
2015/01/29 2,085 2,091 2,070 2,075 17,510
2015/01/28 2,100 2,114 2,095 2,111 12,380
2015/01/27 2,121 2,123 2,111 2,123 5,180
2015/01/26 2,100 2,109 2,080 2,106 9,220
2015/01/23 2,143 2,143 2,114 2,121 5,410
2015/01/22 2,114 2,119 2,104 2,111 4,040
2015/01/21 2,126 2,126 2,113 2,114 5,910
2015/01/20 2,108 2,114 2,107 2,113 2,500
2015/01/19 2,132 2,132 2,090 2,099 6,740
2015/01/16 2,086 2,093 2,065 2,085 21,650
2015/01/15 2,145 2,166 2,142 2,163 10,490
2015/01/14 2,128 2,145 2,126 2,132 6,400
2015/01/13 2,139 2,139 2,108 2,137 17,770
2015/01/09 2,160 2,160 2,148 2,149 9,690
2015/01/08 2,131 2,135 2,118 2,135 5,360
2015/01/07 2,100 2,106 2,092 2,103 12,670
2015/01/06 2,130 2,130 2,102 2,105 17,420
2015/01/05 2,167 2,167 2,156 2,161 12,460

このページの先頭へ