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
2017/12/29 2,470 2,474 2,466 2,472 4,240
2017/12/28 2,476 2,481 2,468 2,470 3,400
2017/12/27 2,470 2,475 2,468 2,468 3,030
2017/12/26 2,469 2,476 2,468 2,472 10,150
2017/12/25 2,480 2,480 2,470 2,477 4,640
2017/12/22 2,464 2,500 2,451 2,483 17,310
2017/12/21 2,451 2,453 2,446 2,446 3,190
2017/12/20 2,449 2,458 2,441 2,450 7,560
2017/12/19 2,460 2,460 2,400 2,450 19,700
2017/12/18 2,450 2,450 2,442 2,450 4,280
2017/12/15 2,428 2,435 2,425 2,435 2,890
2017/12/14 2,430 2,440 2,422 2,440 1,940
2017/12/13 2,440 2,443 2,433 2,443 2,030
2017/12/12 2,439 2,442 2,433 2,440 1,400
2017/12/11 2,428 2,440 2,428 2,429 5,000
2017/12/08 2,410 2,420 2,409 2,409 3,210
2017/12/07 2,400 2,403 2,386 2,403 2,460
2017/12/06 2,405 2,407 2,390 2,404 4,480
2017/12/05 2,413 2,419 2,405 2,409 2,370
2017/12/04 2,422 2,441 2,413 2,413 3,560
2017/12/01 2,410 2,410 2,399 2,402 5,500
2017/11/30 2,386 2,392 2,383 2,392 2,770
2017/11/29 2,399 2,399 2,380 2,380 3,510
2017/11/28 2,378 2,379 2,362 2,376 5,430
2017/11/27 2,397 2,397 2,367 2,380 7,130
2017/11/24 2,370 2,380 2,350 2,380 5,650
2017/11/22 2,368 2,395 2,368 2,385 4,020
2017/11/21 2,370 2,378 2,362 2,378 1,780
2017/11/20 2,355 2,363 2,351 2,358 5,290
2017/11/17 2,380 2,380 2,373 2,379 1,640
2017/11/16 2,360 2,375 2,360 2,370 2,480
2017/11/15 2,372 2,381 2,361 2,370 1,940
2017/11/14 2,382 2,394 2,382 2,386 1,740
2017/11/13 2,399 2,400 2,390 2,398 4,130
2017/11/10 2,390 2,400 2,369 2,398 2,330
2017/11/09 2,405 2,405 2,399 2,399 2,780
2017/11/08 2,404 2,405 2,400 2,404 1,480
2017/11/07 2,403 2,405 2,400 2,400 660
2017/11/06 2,400 2,420 2,391 2,400 11,890
2017/11/02 2,400 2,400 2,392 2,400 3,330
2017/11/01 2,381 2,396 2,381 2,388 2,870
2017/10/31 2,375 2,379 2,370 2,372 3,190
2017/10/30 2,386 2,389 2,374 2,385 3,410
2017/10/27 2,377 2,381 2,368 2,371 2,370
2017/10/26 2,378 2,389 2,300 2,366 15,800
2017/10/25 2,386 2,392 2,385 2,389 2,960
2017/10/24 2,378 2,384 2,372 2,383 30,990
2017/10/23 2,391 2,398 2,383 2,383 6,570
2017/10/20 2,361 2,375 2,352 2,370 4,770
2017/10/19 2,365 2,368 2,359 2,360 10,690
2017/10/18 2,349 2,349 2,343 2,345 3,740
2017/10/17 2,345 2,347 2,342 2,343 2,540
2017/10/16 2,348 2,350 2,340 2,340 3,570
2017/10/13 2,345 2,348 2,345 2,345 620
2017/10/12 2,350 2,355 2,344 2,344 2,160
2017/10/11 2,342 2,347 2,341 2,342 4,090
2017/10/10 2,344 2,349 2,341 2,343 4,300
2017/10/06 2,344 2,350 2,341 2,344 4,320
2017/10/05 2,344 2,349 2,338 2,343 1,820
2017/10/04 2,345 2,346 2,339 2,346 1,630
2017/10/03 2,336 2,341 2,326 2,338 3,290
2017/10/02 2,332 2,339 2,322 2,328 3,250
2017/09/29 2,315 2,318 2,305 2,306 1,960
2017/09/28 2,311 2,318 2,306 2,311 2,040
2017/09/27 2,295 2,300 2,290 2,290 3,690
2017/09/26 2,299 2,299 2,279 2,292 3,750
2017/09/25 2,315 2,317 2,302 2,303 2,780
2017/09/22 2,309 2,310 2,288 2,295 2,100
2017/09/21 2,310 2,312 2,304 2,310 11,830
2017/09/20 2,292 2,294 2,281 2,288 14,560
2017/09/19 2,290 2,296 2,281 2,291 9,860
2017/09/15 2,254 2,264 2,250 2,264 4,650
2017/09/14 2,259 2,265 2,258 2,259 7,670
2017/09/13 2,261 2,262 2,254 2,255 7,810
2017/09/12 2,230 2,245 2,230 2,231 10,150
2017/09/11 2,201 2,211 2,201 2,210 4,890
2017/09/08 2,209 2,209 2,196 2,200 1,450
2017/09/07 2,217 2,219 2,205 2,205 1,160
2017/09/06 2,198 2,208 2,195 2,208 3,070
2017/09/05 2,226 2,229 2,209 2,216 6,630
2017/09/04 2,223 2,226 2,216 2,224 2,850
2017/09/01 2,228 2,229 2,217 2,227 1,860
2017/08/31 2,219 2,225 2,216 2,220 7,940
2017/08/30 2,203 2,211 2,195 2,195 9,140
2017/08/29 2,183 2,188 2,174 2,180 5,480
2017/08/28 2,199 2,199 2,191 2,198 5,850
2017/08/25 2,197 2,199 2,187 2,189 4,670
2017/08/24 2,184 2,193 2,177 2,178 8,390
2017/08/23 2,200 2,210 2,191 2,195 10,670
2017/08/22 2,175 2,185 2,175 2,177 8,200
2017/08/21 2,186 2,189 2,161 2,184 7,020
2017/08/18 2,179 2,197 2,177 2,190 18,590
2017/08/17 2,223 2,223 2,218 2,223 1,150
2017/08/16 2,222 2,233 2,217 2,220 8,700
2017/08/15 2,222 2,233 2,214 2,219 12,740
2017/08/14 2,205 2,215 2,191 2,200 12,310
2017/08/10 2,228 2,234 2,222 2,225 2,900
2017/08/09 2,220 2,231 2,220 2,225 11,520
2017/08/08 2,244 2,250 2,240 2,240 7,420
2017/08/07 2,247 2,250 2,231 2,234 6,660
2017/08/04 2,233 2,246 2,230 2,230 6,040
2017/08/03 2,243 2,252 2,240 2,250 5,330
2017/08/02 2,242 2,247 2,242 2,243 2,860
2017/08/01 2,229 2,235 2,229 2,232 2,370
2017/07/31 2,240 2,240 2,227 2,239 7,560
2017/07/28 2,237 2,249 2,230 2,235 3,880
2017/07/27 2,251 2,252 2,240 2,252 2,540
2017/07/26 2,252 2,261 2,251 2,258 2,310
2017/07/25 2,230 2,245 2,230 2,240 5,090
2017/07/24 2,232 2,235 2,222 2,235 3,840
2017/07/21 2,249 2,250 2,244 2,249 2,310
2017/07/20 2,240 2,250 2,240 2,244 1,680
2017/07/19 2,231 2,246 2,231 2,234 2,100
2017/07/18 2,250 2,250 2,238 2,240 6,050
2017/07/14 2,253 2,262 2,241 2,260 17,000
2017/07/13 2,249 2,251 2,228 2,228 20,840
2017/07/12 2,241 2,249 2,232 2,233 3,590
2017/07/11 2,249 2,249 2,242 2,242 4,900
2017/07/10 2,231 2,240 2,226 2,232 5,130
2017/07/07 2,214 2,223 2,205 2,221 3,990
2017/07/06 2,219 2,227 2,202 2,205 3,280
2017/07/05 2,220 2,220 2,205 2,208 3,220
2017/07/04 2,229 2,229 2,213 2,216 3,910
2017/07/03 2,208 2,214 2,205 2,209 1,870
2017/06/30 2,209 2,216 2,202 2,216 4,510
2017/06/29 2,221 2,222 2,210 2,215 6,820
2017/06/28 2,201 2,201 2,188 2,200 1,510
2017/06/27 2,204 2,204 2,190 2,200 2,110
2017/06/26 2,185 2,189 2,179 2,181 4,580
2017/06/23 2,181 2,189 2,178 2,179 5,470
2017/06/22 2,191 2,191 2,182 2,185 2,110
2017/06/21 2,199 2,199 2,180 2,189 3,160
2017/06/20 2,201 2,220 2,196 2,205 23,280
2017/06/19 2,185 2,189 2,181 2,189 5,610
2017/06/16 2,170 2,184 2,170 2,172 2,690
2017/06/15 2,153 2,167 2,152 2,152 1,280
2017/06/14 2,170 2,180 2,167 2,170 3,170
2017/06/13 2,165 2,170 2,154 2,165 2,630
2017/06/12 2,172 2,180 2,170 2,170 2,280
2017/06/09 2,172 2,174 2,165 2,174 350
2017/06/08 2,170 2,174 2,162 2,173 880
2017/06/07 2,160 2,168 2,160 2,168 3,810
2017/06/06 2,182 2,185 2,170 2,181 3,340
2017/06/05 2,190 2,201 2,188 2,188 3,170
2017/06/02 2,200 2,205 2,196 2,204 8,670
2017/06/01 2,180 2,180 2,170 2,180 1,810
2017/05/31 2,172 2,177 2,167 2,176 7,430
2017/05/30 2,180 2,180 2,172 2,178 2,010
2017/05/29 2,189 2,190 2,176 2,177 6,050
2017/05/26 2,200 2,202 2,190 2,196 4,470
2017/05/25 2,182 2,195 2,181 2,195 2,750
2017/05/24 2,187 2,188 2,174 2,179 2,220
2017/05/23 2,170 2,179 2,161 2,178 1,110
2017/05/22 2,168 2,180 2,160 2,179 6,360
2017/05/19 2,143 2,151 2,143 2,143 3,640
2017/05/18 2,149 2,159 2,142 2,145 6,770
2017/05/17 2,190 2,194 2,186 2,187 4,150
2017/05/16 2,210 2,214 2,203 2,205 7,530
2017/05/15 2,200 2,201 2,199 2,199 8,410
2017/05/12 2,194 2,208 2,194 2,200 6,010
2017/05/11 2,214 2,214 2,202 2,208 17,610
2017/05/10 2,199 2,199 2,189 2,196 5,640
2017/05/09 2,192 2,197 2,185 2,187 12,510
2017/05/08 2,190 2,196 2,177 2,183 16,540
2017/05/02 2,155 2,167 2,152 2,158 5,320
2017/05/01 2,143 2,150 2,135 2,150 6,740
2017/04/28 2,142 2,142 2,131 2,131 1,290
2017/04/27 2,141 2,145 2,135 2,135 2,030
2017/04/26 2,134 2,144 2,134 2,141 4,690
2017/04/25 2,104 2,110 2,102 2,109 2,210
2017/04/24 2,100 2,100 2,077 2,099 4,770
2017/04/21 2,062 2,064 2,057 2,057 3,300
2017/04/20 2,042 2,047 2,041 2,046 1,490
2017/04/19 2,042 2,044 2,041 2,041 1,320
2017/04/18 2,055 2,059 2,047 2,048 6,330
2017/04/17 2,029 2,039 2,025 2,035 8,950
2017/04/14 2,054 2,058 2,048 2,048 3,850
2017/04/13 2,055 2,066 2,054 2,058 2,910
2017/04/12 2,075 2,078 2,066 2,078 4,760
2017/04/11 2,089 2,091 2,080 2,087 5,360
2017/04/10 2,098 2,109 2,088 2,091 8,230
2017/04/07 2,093 2,098 2,083 2,083 1,540
2017/04/06 2,097 2,106 2,032 2,076 14,320
2017/04/05 2,110 2,110 2,100 2,110 1,520
2017/04/04 2,107 2,118 2,102 2,117 5,710
2017/04/03 2,124 2,127 2,118 2,127 3,730
2017/03/31 2,122 2,129 2,119 2,119 2,140
2017/03/30 2,116 2,117 2,115 2,115 3,820
2017/03/29 2,110 2,114 2,107 2,107 2,730
2017/03/28 2,094 2,097 2,084 2,093 13,160
2017/03/27 2,090 2,092 2,078 2,080 9,360
2017/03/24 2,107 2,115 2,104 2,110 2,430
2017/03/23 2,113 2,116 2,106 2,107 2,210
2017/03/22 2,113 2,120 2,103 2,120 12,040
2017/03/21 2,147 2,170 2,136 2,156 4,510
2017/03/17 2,171 2,173 2,166 2,170 2,130
2017/03/16 2,168 2,170 2,163 2,170 1,810
2017/03/15 2,170 2,173 2,160 2,171 870
2017/03/14 2,180 2,180 2,170 2,176 1,430
2017/03/13 2,174 2,183 2,168 2,176 4,230
2017/03/10 2,173 2,176 2,168 2,172 11,660
2017/03/09 2,146 2,151 2,142 2,149 7,700
2017/03/08 2,142 2,148 2,136 2,136 5,980
2017/03/07 2,152 2,155 2,146 2,151 1,780
2017/03/06 2,152 2,152 2,146 2,150 1,670
2017/03/03 2,161 2,163 2,147 2,148 6,160
2017/03/02 2,160 2,163 2,150 2,160 14,280
2017/03/01 2,113 2,132 2,113 2,127 6,920
2017/02/28 2,110 2,115 2,110 2,115 4,340
2017/02/27 2,105 2,119 2,102 2,107 4,610
2017/02/24 2,124 2,132 2,120 2,129 1,840
2017/02/23 2,131 2,135 2,126 2,132 1,920
2017/02/22 2,128 2,133 2,124 2,132 4,010
2017/02/21 2,123 2,125 2,112 2,120 1,750
2017/02/20 2,118 2,125 2,110 2,115 3,490
2017/02/17 2,125 2,126 2,120 2,125 1,990
2017/02/16 2,130 2,136 2,124 2,127 4,030
2017/02/15 2,120 2,129 2,110 2,116 4,630
2017/02/14 2,106 2,110 2,087 2,090 5,190
2017/02/13 2,107 2,107 2,097 2,098 3,720
2017/02/10 2,080 2,096 2,080 2,085 4,030
2017/02/09 2,055 2,059 2,045 2,056 1,220
2017/02/08 2,041 2,050 2,037 2,050 1,600
2017/02/07 2,050 2,052 2,040 2,042 4,730
2017/02/06 2,061 2,076 2,061 2,061 12,350
2017/02/03 2,056 2,067 2,051 2,055 1,540
2017/02/02 2,069 2,069 2,048 2,048 4,940
2017/02/01 2,059 2,068 2,055 2,068 3,460
2017/01/31 2,076 2,077 2,061 2,065 3,840
2017/01/30 2,103 2,103 2,092 2,100 1,740
2017/01/27 2,097 2,109 2,095 2,102 5,130
2017/01/26 2,080 2,085 2,075 2,083 2,570
2017/01/25 2,072 2,079 2,061 2,061 2,990
2017/01/24 2,048 2,050 2,040 2,040 6,610
2017/01/23 2,064 2,065 2,050 2,057 9,830
2017/01/20 2,072 2,079 2,066 2,069 7,720
2017/01/19 2,072 2,080 2,072 2,073 9,500
2017/01/18 2,050 2,067 2,035 2,057 11,000
2017/01/17 2,114 2,128 2,100 2,102 16,200
2017/01/16 2,120 2,128 2,116 2,118 10,810
2017/01/13 2,122 2,135 2,110 2,127 7,390
2017/01/12 2,138 2,138 2,121 2,121 6,040
2017/01/11 2,138 2,143 2,131 2,131 1,980
2017/01/10 2,135 2,146 2,126 2,130 11,630
2017/01/06 2,128 2,151 2,128 2,142 6,810
2017/01/05 2,161 2,163 2,129 2,129 8,470
2017/01/04 2,141 2,160 2,141 2,156 8,510

このページの先頭へ