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
2026/06/17 8,245 8,274 8,245 8,274 1,761
2026/06/16 8,267 8,287 8,260 8,263 721
2026/06/15 8,225 8,260 8,219 8,260 4,244
2026/06/12 8,155 8,155 8,107 8,107 1,648
2026/06/11 7,968 8,041 7,955 8,040 788
2026/06/10 8,081 8,094 8,063 8,067 310
2026/06/09 8,112 8,130 8,071 8,130 714
2026/06/08 8,100 8,127 8,070 8,101 1,488
2026/06/05 8,234 8,251 8,220 8,236 3,149
2026/06/04 8,210 8,220 8,197 8,197 3,605
2026/06/03 8,254 8,295 8,254 8,285 4,432
2026/06/02 8,230 8,242 8,218 8,237 2,278
2026/06/01 8,234 8,264 8,234 8,257 3,235
2026/05/29 8,205 8,237 8,204 8,220 4,227
2026/05/28 8,205 8,214 8,158 8,158 1,011
2026/05/27 8,183 8,205 8,169 8,205 3,806
2026/05/26 8,184 8,200 8,163 8,173 728
2026/05/25 8,160 8,200 8,154 8,200 4,553
2026/05/22 8,097 8,122 8,094 8,112 2,061
2026/05/21 8,018 8,065 8,018 8,049 2,947
2026/05/20 7,963 7,983 7,943 7,958 1,701
2026/05/19 8,009 8,018 7,976 8,002 851
2026/05/18 7,981 7,981 7,951 7,960 2,076
2026/05/15 8,077 8,093 8,026 8,051 1,474
2026/05/14 8,010 8,039 8,010 8,039 2,093
2026/05/13 7,927 7,977 7,927 7,966 860
2026/05/12 7,931 7,946 7,913 7,944 7,163
2026/05/11 7,886 7,910 7,886 7,910 3,650
2026/05/08 7,842 7,885 7,842 7,885 501
2026/05/07 7,878 7,894 7,875 7,885 6,680
2026/05/01 7,798 7,808 7,789 7,789 1,730
2026/04/30 7,844 7,859 7,801 7,826 1,464
2026/04/28 7,847 7,854 7,813 7,813 438
2026/04/27 7,791 7,842 7,791 7,831 2,326
2026/04/24 7,816 7,845 7,795 7,810 1,634
2026/04/23 7,824 7,825 7,758 7,805 585
2026/04/22 7,821 7,824 7,798 7,824 887
2026/04/21 7,807 7,840 7,807 7,825 3,026
2026/04/20 7,762 7,788 7,759 7,768 1,685
2026/04/17 7,743 7,758 7,741 7,758 1,787
2026/04/16 7,727 7,742 7,719 7,739 1,878
2026/04/15 7,674 7,700 7,670 7,678 6,804
2026/04/14 7,606 7,614 7,599 7,599 1,984
2026/04/13 7,480 7,525 7,480 7,525 207
2026/04/10 7,515 7,549 7,515 7,549 7,890
2026/04/09 7,461 7,485 7,454 7,479 447
2026/04/08 7,455 7,479 7,450 7,478 3,852
2026/04/07 7,306 7,325 7,284 7,314 3,753
2026/04/06 7,231 7,290 7,201 7,276 2,416
2026/04/03 7,276 7,296 7,275 7,275 517
2026/03/27 7,201 7,201 7,155 7,190 248
2026/03/26 7,252 7,260 7,226 7,226 1,999
2026/03/25 7,220 7,271 7,220 7,252 1,556
2026/03/24 7,223 7,223 7,151 7,162 6,071
2026/03/23 7,124 7,153 7,105 7,117 2,223
2026/03/19 7,302 7,326 7,299 7,309 920
2026/03/18 7,385 7,424 7,382 7,424 1,467
2026/03/17 7,330 7,379 7,330 7,337 523
2026/03/16 7,334 7,347 7,321 7,322 285
2026/03/13 7,375 7,389 7,330 7,385 392
2026/03/12 7,401 7,401 7,358 7,378 1,662
2026/03/11 7,412 7,465 7,411 7,411 4,176
2026/03/10 7,367 7,398 7,358 7,370 2,466
2026/03/09 7,250 7,265 7,199 7,255 5,533
2026/03/06 7,441 7,473 7,423 7,473 1,191
2026/03/05 7,499 7,499 7,419 7,419 765
2026/03/04 7,421 7,440 7,372 7,375 1,906
2026/03/03 7,515 7,520 7,451 7,461 3,362
2026/03/02 7,432 7,453 7,415 7,446 3,968
2026/02/27 7,477 7,497 7,473 7,496 426
2026/02/26 7,527 7,544 7,522 7,540 2,472
2026/02/25 7,473 7,490 7,467 7,473 1,985
2026/02/24 7,375 7,421 7,375 7,401 749
2026/02/20 7,417 7,434 7,412 7,430 5,556
2026/02/19 7,404 7,440 7,404 7,440 1,493
2026/02/18 7,289 7,325 7,289 7,315 2,481
2026/02/17 7,298 7,306 7,230 7,231 1,942
2026/02/16 7,262 7,296 7,262 7,284 1,446
2026/02/13 7,271 7,287 7,248 7,262 1,973
2026/02/12 7,392 7,410 7,364 7,410 1,765
2026/02/10 7,515 7,530 7,481 7,493 2,187
2026/02/09 7,554 7,554 7,501 7,516 5,171
2026/02/06 7,365 7,384 7,299 7,384 1,905
2026/02/05 7,484 7,500 7,450 7,465 1,833
2026/02/04 7,452 7,485 7,448 7,485 12,713
2026/02/03 7,503 7,508 7,490 7,500 1,947
2026/02/02 7,410 7,425 7,310 7,310 3,789
2026/01/30 7,368 7,391 7,355 7,355 2,262
2026/01/29 7,382 7,400 7,369 7,391 1,875
2026/01/28 7,375 7,399 7,375 7,398 583
2026/01/27 7,403 7,438 7,393 7,438 858
2026/01/26 7,444 7,444 7,325 7,352 4,767
2026/01/23 7,536 7,572 7,536 7,568 2,627
2026/01/22 7,519 7,544 7,519 7,523 1,745
2026/01/21 7,412 7,443 7,412 7,443 1,355
2026/01/20 7,477 7,482 7,460 7,470 4,761
2026/01/19 7,488 7,493 7,418 7,482 2,656
2026/01/16 7,672 7,680 7,650 7,665 20,412
2026/01/15 7,640 7,660 7,632 7,655 1,469
2026/01/14 7,693 7,715 7,692 7,700 2,956
2026/01/13 7,627 7,705 7,627 7,705 5,153
2026/01/09 7,563 7,571 7,546 7,562 1,387
2026/01/08 7,531 7,560 7,501 7,505 1,266
2026/01/07 7,565 7,568 7,546 7,546 1,690
2026/01/06 7,520 7,522 7,505 7,515 3,407
2026/01/05 7,477 7,505 7,477 7,493 7,893

このページの先頭へ