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
2020/12/30 2,898 2,915 2,895 2,915 4,000
2020/12/29 2,910 2,929 2,903 2,913 9,600
2020/12/28 2,860 2,899 2,850 2,892 9,930
2020/12/25 2,883 2,883 2,850 2,850 3,550
2020/12/24 2,879 2,883 2,864 2,864 7,520
2020/12/23 2,869 2,869 2,840 2,865 5,380
2020/12/22 2,855 2,856 2,791 2,824 8,320
2020/12/21 2,868 2,875 2,856 2,862 3,180
2020/12/18 2,877 2,880 2,867 2,870 4,470
2020/12/17 2,861 2,870 2,860 2,863 12,140
2020/12/16 2,850 2,868 2,850 2,853 2,270
2020/12/15 2,844 2,853 2,840 2,847 2,400
2020/12/14 2,841 2,863 2,841 2,853 5,930
2020/12/11 2,856 2,863 2,846 2,846 1,640
2020/12/10 2,858 2,866 2,856 2,858 2,840
2020/12/09 2,875 2,886 2,868 2,886 9,440
2020/12/08 2,846 2,860 2,846 2,854 1,710
2020/12/07 2,860 2,875 2,852 2,861 3,450
2020/12/04 2,846 2,846 2,836 2,846 1,510
2020/12/03 2,849 2,852 2,844 2,844 6,820
2020/12/02 2,840 2,840 2,826 2,836 2,660
2020/12/01 2,815 2,838 2,815 2,821 6,330
2020/11/30 2,823 2,826 2,789 2,789 4,560
2020/11/27 2,811 2,814 2,799 2,805 2,190
2020/11/26 2,820 2,822 2,811 2,811 3,500
2020/11/25 2,830 2,839 2,738 2,819 36,650
2020/11/24 2,799 2,804 2,751 2,797 45,720
2020/11/20 2,749 2,761 2,749 2,749 2,330
2020/11/19 2,765 2,765 2,745 2,760 1,470
2020/11/18 2,799 2,799 2,773 2,777 3,620
2020/11/17 2,807 2,810 2,791 2,796 3,270
2020/11/16 2,792 2,802 2,783 2,801 9,520
2020/11/13 2,758 2,758 2,742 2,742 3,800
2020/11/12 2,786 2,799 2,760 2,774 9,220
2020/11/11 2,753 2,779 2,753 2,758 4,020
2020/11/10 2,758 2,766 2,715 2,721 11,080
2020/11/09 2,700 2,726 2,699 2,719 4,210
2020/11/06 2,678 2,679 2,658 2,671 3,530
2020/11/05 2,648 2,670 2,648 2,665 11,550
2020/11/04 2,648 2,689 2,599 2,633 5,750
2020/11/02 2,533 2,552 2,526 2,552 3,420
2020/10/30 2,554 2,554 2,505 2,511 7,700
2020/10/29 2,539 2,565 2,530 2,564 6,680
2020/10/28 2,600 2,612 2,589 2,589 5,360
2020/10/27 2,640 2,648 2,638 2,648 2,240
2020/10/26 2,665 2,675 2,660 2,668 550
2020/10/23 2,665 2,675 2,665 2,674 1,040
2020/10/22 2,650 2,664 2,646 2,653 5,020
2020/10/21 2,684 2,698 2,684 2,696 4,310
2020/10/20 2,691 2,700 2,686 2,690 2,400
2020/10/19 2,700 2,716 2,700 2,716 4,790
2020/10/16 2,704 2,715 2,686 2,686 2,120
2020/10/15 2,705 2,705 2,698 2,698 220
2020/10/14 2,735 2,735 2,722 2,730 2,370
2020/10/13 2,738 2,738 2,724 2,735 4,750
2020/10/12 2,702 2,716 2,697 2,715 5,570
2020/10/09 2,698 2,710 2,695 2,701 6,380
2020/10/08 2,672 2,678 2,664 2,672 3,230
2020/10/07 2,632 2,638 2,630 2,638 2,130
2020/10/06 2,651 2,672 2,651 2,661 2,320
2020/10/05 2,627 2,634 2,621 2,627 3,560
2020/10/02 2,633 2,633 2,565 2,580 4,630
2020/09/30 2,616 2,624 2,586 2,587 2,900
2020/09/29 2,605 2,621 2,605 2,616 2,810
2020/09/28 2,573 2,593 2,571 2,574 2,660
2020/09/25 2,544 2,553 2,531 2,531 6,970
2020/09/24 2,527 2,538 2,513 2,515 9,640
2020/09/23 2,580 2,592 2,574 2,588 5,340
2020/09/18 2,617 2,618 2,604 2,615 2,470
2020/09/17 2,645 2,646 2,605 2,618 1,920
2020/09/16 2,650 2,669 2,650 2,662 2,240
2020/09/15 2,636 2,654 2,635 2,648 10,220
2020/09/14 2,648 2,656 2,644 2,656 2,020
2020/09/11 2,634 2,650 2,633 2,650 2,380
2020/09/10 2,665 2,669 2,653 2,669 3,270
2020/09/09 2,602 2,616 2,597 2,615 4,400
2020/09/08 2,688 2,688 2,673 2,680 2,260
2020/09/07 2,664 2,675 2,650 2,661 8,510
2020/09/04 2,655 2,688 2,655 2,688 7,300
2020/09/03 2,771 2,779 2,768 2,768 6,490
2020/09/02 2,744 2,745 2,733 2,742 2,350
2020/09/01 2,721 2,729 2,716 2,724 4,140
2020/08/31 2,721 2,733 2,719 2,722 3,290
2020/08/28 2,720 2,755 2,720 2,735 6,710
2020/08/27 2,711 2,716 2,700 2,708 3,530
2020/08/26 2,694 2,700 2,690 2,697 1,140
2020/08/25 2,679 2,690 2,678 2,687 3,450
2020/08/24 2,658 2,658 2,644 2,658 3,710
2020/08/21 2,649 2,649 2,646 2,647 760
2020/08/20 2,646 2,646 2,631 2,635 1,120
2020/08/19 2,645 2,654 2,635 2,654 2,070
2020/08/18 2,662 2,662 2,637 2,643 4,350
2020/08/17 2,645 2,656 2,639 2,656 2,930
2020/08/14 2,665 2,677 2,648 2,648 4,320
2020/08/13 2,656 2,676 2,651 2,651 8,660
2020/08/12 2,625 2,630 2,620 2,624 1,110
2020/08/11 2,608 2,638 2,608 2,625 3,620
2020/08/07 2,603 2,605 2,584 2,589 2,740
2020/08/06 2,593 2,601 2,590 2,593 1,110
2020/08/05 2,579 2,585 2,570 2,585 1,750
2020/08/04 2,580 2,580 2,574 2,578 2,440
2020/08/03 2,545 2,560 2,545 2,551 2,720
2020/07/31 2,541 2,549 2,507 2,507 2,420
2020/07/30 2,536 2,553 2,536 2,541 1,350
2020/07/29 2,523 2,525 2,515 2,515 490
2020/07/28 2,540 2,554 2,537 2,544 2,120
2020/07/27 2,532 2,540 2,527 2,538 3,120
2020/07/22 2,581 2,604 2,581 2,595 1,680
2020/07/21 2,580 2,605 2,580 2,605 7,810
2020/07/20 2,561 2,567 2,551 2,551 7,410
2020/07/17 2,549 2,569 2,549 2,551 2,150
2020/07/16 2,552 2,557 2,544 2,546 3,650
2020/07/15 2,546 2,551 2,542 2,546 2,980
2020/07/14 2,513 2,513 2,490 2,504 2,670
2020/07/13 2,521 2,534 2,517 2,531 2,140
2020/07/10 2,501 2,511 2,470 2,470 2,990
2020/07/09 2,519 2,529 2,515 2,515 1,760
2020/07/08 2,507 2,515 2,505 2,505 450
2020/07/07 2,529 2,540 2,518 2,520 1,760
2020/07/06 2,497 2,538 2,497 2,525 16,290
2020/07/03 2,488 2,500 2,488 2,495 3,160
2020/07/02 2,474 2,484 2,470 2,484 2,610
2020/07/01 2,466 2,472 2,452 2,452 1,970
2020/06/30 2,449 2,449 2,435 2,438 1,180
2020/06/29 2,398 2,411 2,392 2,403 3,100
2020/06/26 2,437 2,447 2,435 2,437 4,240
2020/06/25 2,428 2,430 2,403 2,411 2,850
2020/06/24 2,455 2,478 2,455 2,478 3,340
2020/06/23 2,480 2,487 2,434 2,472 5,770
2020/06/22 2,422 2,445 2,415 2,439 1,410
2020/06/19 2,456 2,460 2,456 2,459 530
2020/06/18 2,458 2,458 2,437 2,452 1,740
2020/06/17 2,477 2,480 2,458 2,475 1,020
2020/06/16 2,438 2,480 2,373 2,468 13,390
2020/06/15 2,372 2,378 2,330 2,332 3,940
2020/06/12 2,384 2,422 2,370 2,422 10,210
2020/06/11 2,515 2,515 2,469 2,472 15,380
2020/06/10 2,545 2,562 2,545 2,550 9,300
2020/06/09 2,577 2,584 2,551 2,559 3,960
2020/06/08 2,585 2,590 2,572 2,577 7,720
2020/06/05 2,500 2,545 2,500 2,545 7,440
2020/06/04 2,495 2,501 2,485 2,495 6,220
2020/06/03 2,467 2,473 2,458 2,467 15,890
2020/06/02 2,403 2,410 2,398 2,410 2,920
2020/06/01 2,387 2,405 2,386 2,389 13,970
2020/05/29 2,401 2,401 2,383 2,389 2,240
2020/05/28 2,395 2,409 2,394 2,409 3,400
2020/05/27 2,364 2,375 2,354 2,375 3,190
2020/05/26 2,347 2,377 2,341 2,377 4,760
2020/05/25 2,332 2,347 2,324 2,331 6,040
2020/05/22 2,329 2,329 2,279 2,279 2,540
2020/05/21 2,328 2,332 2,315 2,322 3,540
2020/05/20 2,304 2,323 2,304 2,315 2,670
2020/05/19 2,318 2,318 2,297 2,304 8,740
2020/05/18 2,249 2,257 2,236 2,242 3,080
2020/05/15 2,246 2,246 2,217 2,223 1,330
2020/05/14 2,206 2,206 2,193 2,193 5,460
2020/05/13 2,229 2,251 2,217 2,246 5,020
2020/05/12 2,300 2,300 2,275 2,290 4,990
2020/05/11 2,312 2,312 2,298 2,305 8,830
2020/05/08 2,237 2,270 2,237 2,269 6,600
2020/05/07 2,203 2,220 2,203 2,219 3,080
2020/05/01 2,270 2,270 2,229 2,237 7,750
2020/04/30 2,278 2,320 2,277 2,320 9,330
2020/04/28 2,245 2,245 2,225 2,236 3,390
2020/04/27 2,203 2,234 2,155 2,225 9,150
2020/04/24 2,186 2,186 2,158 2,161 3,140
2020/04/23 2,176 2,193 2,176 2,186 6,260
2020/04/22 2,160 2,165 2,143 2,153 6,210
2020/04/21 2,224 2,228 2,190 2,215 12,400
2020/04/20 2,249 2,265 2,236 2,255 5,620
2020/04/17 2,236 2,270 2,232 2,241 9,790
2020/04/16 2,178 2,190 2,170 2,184 14,390
2020/04/15 2,227 2,236 2,214 2,219 4,240
2020/04/14 2,212 2,236 2,206 2,225 2,170
2020/04/13 2,217 2,217 2,190 2,190 8,570
2020/04/10 2,236 2,236 2,209 2,217 8,050
2020/04/09 2,186 2,200 2,176 2,186 10,510
2020/04/08 2,137 2,149 2,110 2,139 14,990
2020/04/07 2,144 2,144 2,101 2,140 7,550
2020/04/06 2,010 2,089 2,010 2,089 8,290
2020/04/03 2,027 2,029 1,990 2,005 1,970
2020/04/02 1,995 2,035 1,974 2,035 6,270
2020/04/01 2,042 2,053 1,998 2,006 6,790
2020/03/31 2,072 2,103 2,072 2,073 9,220
2020/03/30 1,999 2,067 1,965 2,067 13,350
2020/03/27 2,110 2,128 2,052 2,076 15,690
2020/03/26 2,040 2,056 2,010 2,010 9,950
2020/03/25 2,022 2,022 1,975 2,009 19,460
2020/03/24 1,843 1,876 1,837 1,872 10,610
2020/03/23 1,847 1,847 1,751 1,784 45,580
2020/03/19 1,936 1,948 1,822 1,876 15,870
2020/03/18 1,934 1,960 1,881 1,909 27,730
2020/03/17 1,900 1,998 1,900 1,966 24,590
2020/03/16 2,040 2,040 2,000 2,003 17,720
2020/03/13 1,907 2,048 1,882 2,022 89,850
2020/03/12 2,130 2,130 1,990 2,033 32,960
2020/03/11 2,193 2,208 2,151 2,151 6,900
2020/03/10 2,113 2,252 2,111 2,234 21,210
2020/03/09 2,237 2,237 2,153 2,160 35,690
2020/03/06 2,424 2,424 2,356 2,363 46,830
2020/03/05 2,493 2,496 2,474 2,485 2,530
2020/03/04 2,370 2,440 2,370 2,434 14,030
2020/03/03 2,512 2,512 2,457 2,461 10,760
2020/03/02 2,351 2,449 2,350 2,428 22,160
2020/02/28 2,450 2,465 2,381 2,393 20,500
2020/02/27 2,567 2,569 2,495 2,533 17,260
2020/02/26 2,612 2,619 2,569 2,599 22,830
2020/02/25 2,652 2,699 2,652 2,694 14,030
2020/02/21 2,785 2,800 2,783 2,792 5,310
2020/02/20 2,790 2,798 2,788 2,789 7,810
2020/02/19 2,743 2,760 2,731 2,755 4,320
2020/02/18 2,754 2,754 2,736 2,736 3,140
2020/02/17 2,751 2,756 2,750 2,755 6,000
2020/02/14 2,741 2,755 2,740 2,747 3,530
2020/02/13 2,747 2,750 2,741 2,743 4,030
2020/02/12 2,746 2,747 2,733 2,740 5,190
2020/02/10 2,700 2,716 2,700 2,710 1,630
2020/02/07 2,745 2,745 2,714 2,716 3,210
2020/02/06 2,716 2,750 2,716 2,748 16,050
2020/02/05 2,674 2,698 2,674 2,681 3,830
2020/02/04 2,640 2,660 2,631 2,650 3,560
2020/02/03 2,626 2,648 2,624 2,645 7,430
2020/01/31 2,682 2,682 2,668 2,674 2,350
2020/01/30 2,677 2,677 2,645 2,648 3,780
2020/01/29 2,671 2,687 2,664 2,686 3,790
2020/01/28 2,651 2,654 2,641 2,654 5,020
2020/01/27 2,650 2,677 2,650 2,662 4,850
2020/01/24 2,731 2,740 2,719 2,721 3,120
2020/01/23 2,722 2,723 2,715 2,715 1,670
2020/01/22 2,733 2,745 2,733 2,738 3,170
2020/01/21 2,745 2,747 2,724 2,733 6,160
2020/01/20 2,748 2,749 2,735 2,738 2,540
2020/01/17 2,747 2,753 2,735 2,740 3,500
2020/01/16 2,763 2,778 2,763 2,769 12,200
2020/01/15 2,752 2,757 2,750 2,755 2,030
2020/01/14 2,762 2,780 2,755 2,763 4,430
2020/01/10 2,720 2,737 2,720 2,734 3,790
2020/01/09 2,703 2,730 2,703 2,703 5,060
2020/01/08 2,649 2,671 2,630 2,669 5,410
2020/01/07 2,693 2,693 2,674 2,687 3,640
2020/01/06 2,666 2,673 2,647 2,662 13,380

このページの先頭へ