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
2018/12/28 2,150 2,157 2,150 2,157 6,610
2018/12/27 2,155 2,155 2,148 2,150 10,390
2018/12/26 2,091 2,127 2,075 2,076 11,910
2018/12/25 2,160 2,160 2,090 2,090 36,090
2018/12/21 2,184 2,195 2,175 2,195 5,050
2018/12/20 2,221 2,224 2,190 2,202 12,440
2018/12/19 2,250 2,254 2,232 2,246 5,660
2018/12/18 2,276 2,276 2,251 2,273 12,600
2018/12/17 2,307 2,326 2,302 2,326 3,680
2018/12/14 2,342 2,344 2,324 2,329 1,480
2018/12/13 2,350 2,360 2,350 2,354 6,620
2018/12/12 2,328 2,348 2,312 2,348 5,400
2018/12/11 2,320 2,320 2,309 2,317 1,410
2018/12/10 2,299 2,311 2,289 2,308 7,020
2018/12/07 2,355 2,362 2,341 2,341 3,790
2018/12/06 2,350 2,356 2,320 2,331 4,920
2018/12/05 2,357 2,372 2,357 2,372 2,670
2018/12/04 2,444 2,448 2,404 2,417 5,760
2018/12/03 2,445 2,449 2,421 2,434 8,280
2018/11/30 2,397 2,398 2,396 2,398 520
2018/11/29 2,400 2,406 2,383 2,390 5,820
2018/11/28 2,357 2,373 2,353 2,353 3,370
2018/11/27 2,352 2,354 2,330 2,341 5,000
2018/11/26 2,339 2,349 2,325 2,341 2,190
2018/11/22 2,352 2,357 2,340 2,348 1,230
2018/11/21 2,328 2,344 2,314 2,343 3,100
2018/11/20 2,350 2,364 2,344 2,364 2,820
2018/11/19 2,383 2,383 2,376 2,383 3,460
2018/11/16 2,407 2,407 2,390 2,400 1,310
2018/11/15 2,396 2,403 2,384 2,403 2,050
2018/11/14 2,423 2,423 2,410 2,419 860
2018/11/13 2,401 2,428 2,400 2,415 2,010
2018/11/12 2,444 2,454 2,440 2,452 1,920
2018/11/09 2,457 2,462 2,451 2,451 1,440
2018/11/08 2,462 2,476 2,435 2,451 6,460
2018/11/07 2,415 2,442 2,412 2,420 2,710
2018/11/06 2,411 2,411 2,408 2,411 650
2018/11/05 2,398 2,405 2,388 2,389 2,120
2018/11/02 2,393 2,415 2,393 2,415 2,810
2018/11/01 2,367 2,385 2,360 2,379 3,030
2018/10/31 2,359 2,360 2,352 2,356 2,990
2018/10/30 2,300 2,323 2,300 2,323 3,540
2018/10/29 2,312 2,320 2,303 2,303 5,530
2018/10/26 2,327 2,338 2,300 2,321 6,080
2018/10/25 2,321 2,330 2,309 2,318 22,370
2018/10/24 2,376 2,403 2,375 2,380 3,370
2018/10/23 2,404 2,409 2,385 2,389 5,010
2018/10/22 2,415 2,426 2,396 2,426 2,310
2018/10/19 2,414 2,427 2,405 2,416 2,910
2018/10/18 2,445 2,454 2,430 2,430 2,100
2018/10/17 2,461 2,461 2,440 2,440 4,480
2018/10/16 2,405 2,418 2,405 2,409 1,770
2018/10/15 2,415 2,420 2,400 2,405 5,180
2018/10/12 2,391 2,422 2,391 2,415 5,230
2018/10/11 2,380 2,414 2,353 2,385 21,540
2018/10/10 2,499 2,505 2,495 2,495 2,070
2018/10/09 2,504 2,507 2,498 2,506 3,120
2018/10/05 2,546 2,550 2,540 2,549 1,080
2018/10/04 2,561 2,561 2,547 2,560 1,520
2018/10/03 2,544 2,561 2,536 2,561 3,210
2018/10/02 2,560 2,560 2,544 2,544 1,970
2018/10/01 2,548 2,558 2,543 2,546 19,470
2018/09/28 2,549 2,554 2,543 2,547 3,480
2018/09/27 2,527 2,538 2,527 2,532 15,060
2018/09/26 2,549 2,559 2,520 2,540 3,630
2018/09/25 2,559 2,559 2,534 2,536 1,880
2018/09/21 2,546 2,566 2,534 2,566 15,070
2018/09/20 2,522 2,522 2,512 2,514 1,670
2018/09/19 2,513 2,516 2,501 2,506 6,280
2018/09/18 2,480 2,490 2,480 2,486 1,610
2018/09/14 2,491 2,500 2,487 2,490 3,710
2018/09/13 2,478 2,479 2,443 2,472 3,010
2018/09/12 2,490 2,490 2,461 2,482 4,800
2018/09/11 2,461 2,488 2,461 2,488 1,770
2018/09/10 2,463 2,469 2,461 2,461 2,410
2018/09/07 2,455 2,457 2,450 2,457 1,820
2018/09/06 2,481 2,483 2,478 2,483 1,890
2018/09/05 2,487 2,496 2,485 2,494 570
2018/09/04 2,493 2,499 2,488 2,489 3,470
2018/09/03 2,494 2,495 2,490 2,491 2,200
2018/08/31 2,499 2,499 2,494 2,494 1,330
2018/08/30 2,515 2,522 2,507 2,512 4,030
2018/08/29 2,501 2,509 2,496 2,507 2,310
2018/08/28 2,498 2,508 2,495 2,496 4,270
2018/08/27 2,486 2,486 2,478 2,478 3,250
2018/08/24 2,460 2,471 2,460 2,465 1,000
2018/08/23 2,454 2,464 2,453 2,453 6,140
2018/08/22 2,450 2,454 2,436 2,454 2,810
2018/08/21 2,448 2,448 2,440 2,444 1,980
2018/08/20 2,450 2,455 2,445 2,445 2,460
2018/08/17 2,439 2,454 2,435 2,435 740
2018/08/16 2,426 2,441 2,421 2,426 3,730
2018/08/15 2,454 2,455 2,445 2,445 2,100
2018/08/14 2,429 2,452 2,429 2,440 650
2018/08/13 2,442 2,449 2,411 2,425 3,870
2018/08/10 2,473 2,475 2,457 2,465 1,750
2018/08/09 2,463 2,469 2,457 2,468 2,770
2018/08/08 2,478 2,486 2,475 2,476 3,390
2018/08/07 2,473 2,477 2,466 2,477 2,000
2018/08/06 2,466 2,470 2,427 2,462 5,530
2018/08/03 2,477 2,479 2,470 2,470 1,780
2018/08/02 2,480 2,481 2,470 2,477 3,360
2018/08/01 2,473 2,475 2,471 2,474 2,400
2018/07/31 2,459 2,472 2,451 2,472 1,040
2018/07/30 2,461 2,468 2,460 2,463 4,340
2018/07/27 2,466 2,475 2,466 2,475 1,480
2018/07/26 2,470 2,470 2,467 2,470 940
2018/07/25 2,455 2,472 2,455 2,461 4,010
2018/07/24 2,452 2,468 2,451 2,451 990
2018/07/23 2,453 2,458 2,443 2,443 2,180
2018/07/20 2,468 2,475 2,465 2,465 1,450
2018/07/19 2,480 2,488 2,471 2,473 1,670
2018/07/18 2,488 2,488 2,479 2,479 3,680
2018/07/17 2,462 2,468 2,460 2,461 1,730
2018/07/13 2,464 2,470 2,460 2,462 6,680
2018/07/12 2,430 2,440 2,423 2,436 1,730
2018/07/11 2,418 2,427 2,411 2,413 2,640
2018/07/10 2,425 2,435 2,421 2,430 6,160
2018/07/09 2,400 2,405 2,400 2,403 5,330
2018/07/06 2,390 2,397 2,383 2,388 2,840
2018/07/05 2,378 2,383 2,366 2,381 980
2018/07/04 2,373 2,382 2,365 2,382 1,440
2018/07/03 2,380 2,390 2,368 2,375 3,260
2018/07/02 2,367 2,375 2,360 2,367 3,290
2018/06/29 2,360 2,378 2,350 2,365 3,200
2018/06/28 2,350 2,359 2,337 2,340 3,100
2018/06/27 2,375 2,375 2,347 2,359 1,320
2018/06/26 2,351 2,361 2,347 2,359 5,790
2018/06/25 2,384 2,392 2,370 2,371 1,860
2018/06/22 2,384 2,394 2,374 2,394 1,180
2018/06/21 2,399 2,399 2,379 2,399 2,340
2018/06/20 2,377 2,385 2,372 2,385 1,910
2018/06/19 2,395 2,395 2,350 2,379 4,560
2018/06/18 2,425 2,425 2,300 2,393 13,480
2018/06/15 2,417 2,429 2,413 2,413 1,120
2018/06/14 2,419 2,419 2,411 2,413 1,460
2018/06/13 2,425 2,430 2,421 2,421 1,750
2018/06/12 2,422 2,425 2,415 2,416 1,590
2018/06/11 2,400 2,409 2,400 2,400 1,160
2018/06/08 2,389 2,408 2,385 2,408 1,980
2018/06/07 2,406 2,410 2,395 2,397 3,160
2018/06/06 2,393 2,395 2,381 2,390 1,790
2018/06/05 2,380 2,395 2,372 2,378 1,770
2018/06/04 2,367 2,386 2,366 2,384 4,610
2018/06/01 2,333 2,340 2,330 2,337 5,180
2018/05/31 2,341 2,366 2,339 2,341 1,780
2018/05/30 2,321 2,335 2,315 2,317 3,530
2018/05/29 2,369 2,369 2,347 2,365 7,160
2018/05/28 2,377 2,377 2,373 2,373 4,880
2018/05/25 2,381 2,382 2,380 2,381 1,170
2018/05/24 2,398 2,398 2,375 2,382 1,680
2018/05/23 2,414 2,414 2,378 2,390 3,430
2018/05/22 2,425 2,425 2,415 2,420 2,070
2018/05/21 2,411 2,419 2,411 2,419 4,170
2018/05/18 2,414 2,414 2,398 2,410 1,480
2018/05/17 2,390 2,400 2,386 2,395 1,970
2018/05/16 2,380 2,392 2,380 2,381 2,140
2018/05/15 2,386 2,395 2,362 2,392 5,780
2018/05/14 2,378 2,389 2,375 2,380 6,660
2018/05/11 2,370 2,379 2,360 2,363 2,870
2018/05/10 2,360 2,370 2,345 2,360 3,730
2018/05/09 2,330 2,339 2,326 2,338 3,300
2018/05/08 2,335 2,339 2,322 2,323 3,130
2018/05/07 2,339 2,339 2,330 2,333 6,170
2018/05/02 2,330 2,334 2,325 2,326 5,160
2018/05/01 2,338 2,338 2,332 2,332 980
2018/04/27 2,345 2,345 2,332 2,332 1,990
2018/04/26 2,323 2,335 2,323 2,335 990
2018/04/25 2,320 2,326 2,306 2,308 1,660
2018/04/24 2,325 2,335 2,325 2,332 1,570
2018/04/23 2,326 2,326 2,306 2,310 4,700
2018/04/20 2,318 2,327 2,318 2,319 480
2018/04/19 2,333 2,333 2,318 2,318 1,000
2018/04/18 2,313 2,328 2,309 2,317 5,350
2018/04/17 2,297 2,299 2,297 2,299 2,540
2018/04/16 2,299 2,300 2,288 2,288 3,270
2018/04/13 2,288 2,288 2,273 2,286 2,850
2018/04/12 2,289 2,290 2,280 2,288 690
2018/04/11 2,291 2,291 2,280 2,290 1,200
2018/04/10 2,249 2,283 2,246 2,271 4,540
2018/04/09 2,259 2,260 2,230 2,245 3,670
2018/04/06 2,260 2,262 2,250 2,255 1,630
2018/04/05 2,247 2,260 2,247 2,258 4,150
2018/04/04 2,223 2,243 2,222 2,223 4,200
2018/04/03 2,209 2,218 2,205 2,208 11,360
2018/04/02 2,254 2,276 2,240 2,243 4,770
2018/03/30 2,260 2,272 2,241 2,255 2,800
2018/03/29 2,232 2,248 2,225 2,248 4,310
2018/03/28 2,224 2,240 2,217 2,229 5,840
2018/03/27 2,245 2,272 2,245 2,272 7,190
2018/03/26 2,212 2,218 2,205 2,218 13,980
2018/03/23 2,242 2,242 2,224 2,237 36,770
2018/03/22 2,299 2,308 2,292 2,298 7,330
2018/03/20 2,298 2,310 2,298 2,310 2,810
2018/03/19 2,311 2,322 2,300 2,300 4,290
2018/03/16 2,328 2,328 2,303 2,303 2,150
2018/03/15 2,320 2,325 2,302 2,325 2,700
2018/03/14 2,335 2,340 2,326 2,335 1,700
2018/03/13 2,347 2,354 2,344 2,351 660
2018/03/12 2,350 2,380 2,342 2,343 7,840
2018/03/09 2,319 2,326 2,319 2,325 1,120
2018/03/08 2,310 2,310 2,291 2,308 370
2018/03/07 2,270 2,290 2,266 2,275 4,840
2018/03/06 2,299 2,319 2,288 2,319 3,100
2018/03/05 2,267 2,273 2,255 2,255 6,390
2018/03/02 2,286 2,286 2,269 2,277 13,090
2018/03/01 2,324 2,324 2,306 2,321 4,550
2018/02/28 2,356 2,363 2,350 2,359 1,400
2018/02/27 2,374 2,389 2,366 2,375 3,650
2018/02/26 2,358 2,358 2,323 2,342 5,230
2018/02/23 2,304 2,319 2,304 2,309 1,140
2018/02/22 2,311 2,327 2,295 2,302 10,480
2018/02/21 2,341 2,348 2,320 2,321 2,940
2018/02/20 2,335 2,338 2,320 2,329 5,460
2018/02/19 2,330 2,330 2,320 2,330 8,890
2018/02/16 2,324 2,329 2,317 2,329 4,070
2018/02/15 2,312 2,326 2,300 2,315 4,990
2018/02/14 2,296 2,310 2,265 2,300 4,560
2018/02/13 2,311 2,319 2,268 2,295 6,600
2018/02/09 2,300 2,314 2,261 2,265 22,800
2018/02/08 2,336 2,350 2,336 2,349 3,430
2018/02/07 2,350 2,384 2,349 2,349 16,730
2018/02/06 2,319 2,319 2,216 2,266 54,790
2018/02/05 2,417 2,434 2,407 2,430 13,260
2018/02/02 2,479 2,480 2,460 2,467 6,790
2018/02/01 2,458 2,474 2,458 2,466 3,420
2018/01/31 2,467 2,467 2,450 2,454 7,220
2018/01/30 2,493 2,493 2,464 2,478 9,090
2018/01/29 2,500 2,506 2,491 2,493 4,240
2018/01/26 2,496 2,500 2,495 2,496 1,260
2018/01/25 2,479 2,487 2,475 2,475 4,790
2018/01/24 2,490 2,500 2,488 2,489 12,990
2018/01/23 2,512 2,520 2,495 2,506 7,420
2018/01/22 2,500 2,509 2,488 2,496 6,460
2018/01/19 2,496 2,506 2,490 2,499 7,560
2018/01/18 2,511 2,511 2,500 2,510 12,310
2018/01/17 2,485 2,506 2,475 2,498 11,640
2018/01/16 2,521 2,535 2,521 2,535 18,060
2018/01/15 2,527 2,535 2,520 2,525 4,910
2018/01/12 2,514 2,525 2,505 2,515 9,920
2018/01/11 2,506 2,517 2,496 2,517 5,890
2018/01/10 2,518 2,534 2,510 2,528 3,630
2018/01/09 2,533 2,533 2,506 2,506 8,870
2018/01/05 2,490 2,505 2,489 2,503 8,530
2018/01/04 2,486 2,490 2,470 2,487 8,810

このページの先頭へ