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
2019/12/30 2,710 2,729 2,704 2,711 2,210
2019/12/27 2,701 2,719 2,701 2,708 1,900
2019/12/26 2,692 2,700 2,687 2,699 5,150
2019/12/25 2,674 2,697 2,674 2,697 5,120
2019/12/24 2,672 2,686 2,672 2,674 3,690
2019/12/23 2,682 2,687 2,669 2,669 9,560
2019/12/20 2,665 2,689 2,661 2,678 4,320
2019/12/19 2,659 2,674 2,659 2,664 4,320
2019/12/18 2,668 2,671 2,656 2,661 6,990
2019/12/17 2,675 2,677 2,669 2,673 3,290
2019/12/16 2,657 2,679 2,657 2,670 5,330
2019/12/13 2,650 2,750 2,650 2,706 22,110
2019/12/12 2,610 2,615 2,600 2,615 1,940
2019/12/11 2,595 2,605 2,595 2,604 3,130
2019/12/10 2,590 2,604 2,590 2,603 5,830
2019/12/09 2,588 2,612 2,585 2,610 8,670
2019/12/06 2,575 2,579 2,570 2,572 1,230
2019/12/05 2,570 2,580 2,570 2,572 2,070
2019/12/04 2,570 2,570 2,537 2,561 4,310
2019/12/03 2,588 2,608 2,580 2,608 7,470
2019/12/02 2,592 2,618 2,592 2,617 4,640
2019/11/29 2,615 2,615 2,598 2,598 8,300
2019/11/28 2,605 2,614 2,599 2,602 3,760
2019/11/27 2,599 2,605 2,578 2,605 9,290
2019/11/26 2,578 2,596 2,573 2,580 12,090
2019/11/25 2,565 2,573 2,555 2,571 4,330
2019/11/22 2,543 2,565 2,535 2,565 6,880
2019/11/21 2,545 2,552 2,540 2,543 500
2019/11/20 2,548 2,567 2,548 2,553 2,720
2019/11/19 2,567 2,570 2,558 2,560 4,790
2019/11/18 2,550 2,566 2,550 2,556 3,130
2019/11/15 2,547 2,552 2,539 2,550 1,450
2019/11/14 2,548 2,555 2,546 2,546 1,140
2019/11/13 2,550 2,551 2,545 2,550 1,600
2019/11/12 2,552 2,555 2,549 2,550 5,660
2019/11/11 2,569 2,569 2,555 2,557 2,900
2019/11/08 2,560 2,569 2,547 2,553 10,800
2019/11/07 2,540 2,550 2,520 2,542 3,800
2019/11/06 2,553 2,553 2,536 2,543 6,240
2019/11/05 2,550 2,559 2,541 2,541 9,270
2019/11/01 2,489 2,511 2,489 2,508 13,240
2019/10/31 2,525 2,531 2,520 2,521 2,800
2019/10/30 2,517 2,521 2,503 2,503 920
2019/10/29 2,517 2,532 2,507 2,521 7,270
2019/10/28 2,505 2,510 2,490 2,501 9,040
2019/10/25 2,489 2,504 2,483 2,490 10,490
2019/10/24 2,490 2,495 2,489 2,494 4,190
2019/10/23 2,475 2,476 2,450 2,474 3,410
2019/10/21 2,463 2,480 2,459 2,480 6,060
2019/10/18 2,484 2,484 2,472 2,473 2,880
2019/10/17 2,480 2,480 2,460 2,468 7,440
2019/10/16 2,480 2,480 2,464 2,471 4,070
2019/10/15 2,451 2,452 2,442 2,451 6,710
2019/10/11 2,420 2,430 2,413 2,430 1,510
2019/10/10 2,379 2,407 2,379 2,397 1,820
2019/10/09 2,380 2,393 2,380 2,390 1,700
2019/10/08 2,400 2,431 2,400 2,431 1,060
2019/10/07 2,390 2,417 2,384 2,394 2,820
2019/10/04 2,369 2,392 2,363 2,376 2,640
2019/10/03 2,376 2,384 2,368 2,376 3,050
2019/10/02 2,436 2,437 2,426 2,432 14,290
2019/10/01 2,458 2,459 2,448 2,452 2,530
2019/09/30 2,448 2,448 2,421 2,437 2,760
2019/09/27 2,442 2,442 2,432 2,437 940
2019/09/26 2,446 2,446 2,438 2,438 6,990
2019/09/25 2,429 2,431 2,427 2,427 1,710
2019/09/24 2,452 2,455 2,441 2,443 8,230
2019/09/20 2,467 2,467 2,454 2,454 2,950
2019/09/19 2,465 2,475 2,455 2,455 5,690
2019/09/18 2,467 2,467 2,458 2,464 4,570
2019/09/17 2,476 2,476 2,441 2,467 13,080
2019/09/13 2,478 2,479 2,464 2,476 7,090
2019/09/12 2,473 2,480 2,465 2,465 8,640
2019/09/11 2,440 2,449 2,434 2,449 4,000
2019/09/10 2,436 2,442 2,433 2,433 5,060
2019/09/09 2,435 2,437 2,432 2,437 3,110
2019/09/06 2,435 2,435 2,423 2,430 4,150
2019/09/05 2,385 2,428 2,385 2,424 3,230
2019/09/04 2,360 2,368 2,360 2,363 1,830
2019/09/03 2,370 2,374 2,360 2,374 1,950
2019/09/02 2,368 2,379 2,368 2,375 1,580
2019/08/30 2,380 2,389 2,377 2,381 5,310
2019/08/29 2,335 2,341 2,335 2,337 1,050
2019/08/28 2,330 2,335 2,329 2,334 1,240
2019/08/27 2,355 2,355 2,329 2,329 1,320
2019/08/26 2,295 2,319 2,290 2,301 14,020
2019/08/23 2,369 2,386 2,369 2,382 1,780
2019/08/22 2,385 2,387 2,370 2,370 3,520
2019/08/21 2,351 2,366 2,351 2,360 1,870
2019/08/20 2,383 2,383 2,366 2,374 2,680
2019/08/19 2,355 2,367 2,342 2,362 1,850
2019/08/16 2,338 2,338 2,320 2,325 1,670
2019/08/15 2,331 2,340 2,290 2,337 7,670
2019/08/14 2,391 2,391 2,371 2,391 3,430
2019/08/13 2,343 2,360 2,336 2,337 5,590
2019/08/09 2,388 2,393 2,373 2,383 4,300
2019/08/08 2,336 2,355 2,336 2,350 1,230
2019/08/07 2,344 2,347 2,334 2,346 3,030
2019/08/06 2,294 2,345 2,281 2,340 9,330
2019/08/05 2,390 2,395 2,359 2,359 5,390
2019/08/02 2,449 2,449 2,403 2,413 9,530
2019/08/01 2,470 2,489 2,467 2,487 5,950
2019/07/31 2,497 2,497 2,481 2,483 16,170
2019/07/30 2,500 2,505 2,485 2,500 8,150
2019/07/29 2,490 2,497 2,490 2,491 5,060
2019/07/26 2,486 2,495 2,486 2,489 3,240
2019/07/25 2,486 2,497 2,486 2,492 2,360
2019/07/24 2,481 2,485 2,479 2,480 1,510
2019/07/23 2,470 2,471 2,463 2,471 1,600
2019/07/22 2,470 2,478 2,467 2,469 700
2019/07/19 2,458 2,483 2,458 2,483 3,370
2019/07/18 2,472 2,472 2,459 2,459 5,970
2019/07/17 2,470 2,480 2,470 2,478 1,160
2019/07/16 2,481 2,482 2,476 2,478 1,240
2019/07/12 2,479 2,486 2,479 2,486 1,280
2019/07/11 2,480 2,480 2,474 2,478 2,420
2019/07/10 2,485 2,485 2,475 2,478 270
2019/07/09 2,470 2,484 2,470 2,475 2,790
2019/07/08 2,467 2,474 2,464 2,464 1,390
2019/07/05 2,462 2,474 2,462 2,474 3,260
2019/07/04 2,463 2,466 2,458 2,458 3,500
2019/07/03 2,458 2,460 2,450 2,456 2,700
2019/07/02 2,469 2,472 2,461 2,461 2,780
2019/07/01 2,470 2,475 2,450 2,474 7,060
2019/06/28 2,430 2,430 2,426 2,430 730
2019/06/27 2,411 2,427 2,411 2,427 1,190
2019/06/26 2,414 2,421 2,412 2,412 2,200
2019/06/25 2,430 2,434 2,422 2,427 7,320
2019/06/24 2,421 2,433 2,421 2,433 3,050
2019/06/21 2,426 2,433 2,421 2,421 2,110
2019/06/20 2,429 2,433 2,422 2,422 3,840
2019/06/19 2,429 2,434 2,422 2,422 2,270
2019/06/18 2,400 2,400 2,394 2,394 1,480
2019/06/17 2,395 2,405 2,395 2,398 3,440
2019/06/14 2,389 2,397 2,389 2,390 1,980
2019/06/13 2,401 2,401 2,387 2,387 700
2019/06/12 2,409 2,409 2,398 2,398 1,730
2019/06/11 2,399 2,414 2,396 2,411 4,780
2019/06/10 2,400 2,411 2,385 2,395 5,280
2019/06/07 2,360 2,367 2,359 2,366 2,140
2019/06/06 2,348 2,349 2,342 2,342 910
2019/06/05 2,332 2,338 2,332 2,333 4,100
2019/06/04 2,299 2,299 2,286 2,291 2,150
2019/06/03 2,291 2,291 2,280 2,284 3,200
2019/05/31 2,327 2,328 2,310 2,310 2,470
2019/05/30 2,343 2,344 2,337 2,344 1,120
2019/05/29 2,356 2,359 2,344 2,349 4,380
2019/05/28 2,378 2,379 2,378 2,379 580
2019/05/27 2,370 2,382 2,370 2,372 3,480
2019/05/24 2,369 2,374 2,357 2,371 2,680
2019/05/23 2,410 2,411 2,392 2,392 1,780
2019/05/22 2,435 2,435 2,412 2,420 3,720
2019/05/21 2,405 2,411 2,405 2,411 630
2019/05/20 2,425 2,425 2,408 2,420 2,870
2019/05/17 2,413 2,418 2,407 2,407 930
2019/05/16 2,381 2,382 2,379 2,382 880
2019/05/15 2,378 2,384 2,375 2,384 4,150
2019/05/14 2,349 2,371 2,347 2,371 6,620
2019/05/13 2,397 2,397 2,392 2,392 430
2019/05/10 2,401 2,416 2,392 2,404 7,470
2019/05/09 2,430 2,430 2,401 2,411 2,120
2019/05/08 2,434 2,435 2,428 2,430 4,690
2019/05/07 2,478 2,478 2,462 2,464 1,380
2019/04/26 2,480 2,496 2,480 2,481 1,430
2019/04/25 2,501 2,504 2,495 2,497 3,630
2019/04/24 2,491 2,505 2,491 2,495 8,120
2019/04/23 2,487 2,491 2,476 2,484 4,290
2019/04/22 2,477 2,490 2,476 2,484 8,120
2019/04/19 2,478 2,487 2,477 2,485 3,900
2019/04/18 2,493 2,493 2,465 2,475 4,840
2019/04/17 2,487 2,493 2,487 2,487 4,920
2019/04/16 2,483 2,497 2,483 2,492 3,790
2019/04/15 2,480 2,489 2,469 2,469 9,790
2019/04/12 2,451 2,471 2,450 2,463 5,870
2019/04/11 2,446 2,460 2,446 2,455 1,590
2019/04/10 2,450 2,455 2,425 2,455 3,680
2019/04/09 2,455 2,470 2,451 2,462 8,750
2019/04/08 2,464 2,467 2,455 2,455 1,780
2019/04/05 2,455 2,461 2,447 2,458 2,050
2019/04/04 2,455 2,457 2,445 2,445 2,240
2019/04/03 2,432 2,458 2,432 2,450 7,170
2019/04/02 2,446 2,446 2,431 2,431 7,470
2019/04/01 2,411 2,431 2,406 2,420 4,770
2019/03/29 2,382 2,396 2,382 2,396 3,310
2019/03/28 2,365 2,369 2,364 2,369 2,090
2019/03/27 2,378 2,390 2,375 2,380 1,130
2019/03/26 2,357 2,371 2,357 2,370 10,840
2019/03/25 2,364 2,388 2,346 2,364 7,370
2019/03/22 2,422 2,433 2,412 2,416 7,260
2019/03/20 2,419 2,432 2,419 2,432 5,440
2019/03/19 2,430 2,430 2,411 2,424 3,050
2019/03/18 2,412 2,422 2,400 2,422 5,010
2019/03/15 2,403 2,414 2,392 2,398 7,000
2019/03/14 2,384 2,402 2,384 2,402 4,430
2019/03/13 2,376 2,382 2,358 2,368 2,280
2019/03/12 2,378 2,389 2,374 2,376 4,040
2019/03/11 2,336 2,348 2,321 2,322 7,340
2019/03/08 2,350 2,362 2,335 2,336 7,220
2019/03/07 2,379 2,379 2,371 2,378 520
2019/03/06 2,396 2,396 2,388 2,390 590
2019/03/05 2,392 2,398 2,390 2,390 1,260
2019/03/04 2,410 2,416 2,401 2,416 10,520
2019/03/01 2,378 2,397 2,373 2,392 7,150
2019/02/28 2,369 2,373 2,366 2,366 3,380
2019/02/27 2,364 2,364 2,362 2,362 520
2019/02/26 2,369 2,375 2,362 2,363 1,840
2019/02/25 2,361 2,370 2,361 2,367 6,170
2019/02/22 2,349 2,364 2,348 2,356 710
2019/02/21 2,358 2,370 2,351 2,351 3,560
2019/02/20 2,341 2,360 2,332 2,345 7,340
2019/02/19 2,350 2,350 2,338 2,350 1,940
2019/02/18 2,338 2,348 2,324 2,342 3,470
2019/02/15 2,320 2,320 2,310 2,310 2,040
2019/02/14 2,320 2,335 2,310 2,333 8,610
2019/02/13 2,312 2,321 2,311 2,318 3,490
2019/02/12 2,274 2,296 2,274 2,296 3,160
2019/02/08 2,275 2,276 2,253 2,269 1,970
2019/02/07 2,298 2,298 2,294 2,294 500
2019/02/06 2,300 2,307 2,295 2,296 2,520
2019/02/05 2,287 2,290 2,278 2,283 3,980
2019/02/04 2,273 2,280 2,266 2,272 3,850
2019/02/01 2,264 2,264 2,251 2,251 1,090
2019/01/31 2,247 2,250 2,241 2,244 8,820
2019/01/30 2,220 2,226 2,217 2,217 1,480
2019/01/29 2,223 2,223 2,212 2,222 1,690
2019/01/28 2,235 2,235 2,230 2,233 1,520
2019/01/25 2,216 2,232 2,215 2,226 10,350
2019/01/24 2,218 2,219 2,214 2,219 420
2019/01/23 2,213 2,231 2,204 2,231 1,410
2019/01/22 2,236 2,239 2,229 2,231 1,300
2019/01/21 2,247 2,250 2,230 2,236 4,200
2019/01/18 2,213 2,222 2,210 2,222 2,150
2019/01/17 2,195 2,195 2,176 2,192 2,500
2019/01/16 2,184 2,186 2,176 2,176 1,590
2019/01/15 2,187 2,214 2,187 2,214 7,550
2019/01/11 2,182 2,194 2,181 2,182 3,080
2019/01/10 2,184 2,185 2,151 2,167 3,610
2019/01/09 2,174 2,190 2,174 2,185 3,530
2019/01/08 2,155 2,167 2,149 2,166 8,270
2019/01/07 2,132 2,151 2,132 2,134 15,940
2019/01/04 2,085 2,106 2,071 2,106 10,210

このページの先頭へ