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新興国株式(1681)の株価時系列情報

上場インデックスファンド海外新興国株式(1681)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
2011/12/30 898 898 880 885 20,840
2011/12/29 882 889 874 883 21,760
2011/12/28 893 893 883 885 16,410
2011/12/27 903 905 891 896 28,530
2011/12/26 902 906 896 896 38,570
2011/12/22 890 894 877 893 11,320
2011/12/21 880 896 880 894 9,780
2011/12/20 860 870 860 869 7,730
2011/12/19 875 878 858 864 25,220
2011/12/16 873 882 873 878 17,650
2011/12/15 871 879 861 868 40,510
2011/12/14 892 892 885 886 19,830
2011/12/13 900 900 890 894 30,530
2011/12/12 918 921 909 911 10,830
2011/12/09 920 926 901 906 28,410
2011/12/08 933 935 919 931 11,210
2011/12/07 926 950 926 933 18,730
2011/12/06 935 941 915 922 30,620
2011/12/05 940 940 930 933 19,470
2011/12/02 924 940 913 931 19,360
2011/12/01 908 933 908 923 32,010
2011/11/30 890 890 876 878 9,900
2011/11/29 884 889 879 889 24,420
2011/11/28 851 865 851 864 25,690
2011/11/25 850 857 845 851 11,960
2011/11/24 851 857 845 850 49,470
2011/11/22 870 878 865 874 46,100
2011/11/21 900 902 875 883 63,780
2011/11/18 912 917 896 902 81,540
2011/11/17 930 930 902 919 30,010
2011/11/16 962 965 923 935 84,910
2011/11/15 957 966 951 956 11,940
2011/11/14 958 973 953 958 56,060
2011/11/11 941 945 925 935 10,350
2011/11/10 950 962 925 931 74,340
2011/11/09 966 977 957 975 48,980
2011/11/08 972 980 964 964 9,020
2011/11/07 979 984 965 973 25,730
2011/11/04 972 990 970 972 39,190
2011/11/02 942 950 927 942 38,840
2011/11/01 970 974 955 964 15,760
2011/10/31 967 988 963 978 23,980
2011/10/28 967 980 962 967 40,140
2011/10/27 930 939 930 939 10,230
2011/10/26 926 932 921 930 9,250
2011/10/25 937 937 932 933 9,730
2011/10/24 928 930 924 930 20,980
2011/10/21 907 913 906 910 6,390
2011/10/20 914 914 907 912 9,160
2011/10/19 927 934 910 915 18,540
2011/10/18 901 926 901 921 42,510
2011/10/17 930 942 930 931 28,610
2011/10/14 898 906 894 906 15,510
2011/10/13 889 899 882 893 28,980
2011/10/12 851 866 850 865 14,680
2011/10/11 849 857 841 849 13,780
2011/10/07 810 830 810 827 37,890
2011/10/06 796 807 790 790 33,800
2011/10/05 803 805 784 784 36,230
2011/10/04 818 818 797 805 81,830
2011/10/03 840 842 826 834 36,680
2011/09/30 849 850 841 849 9,360
2011/09/29 820 839 820 835 24,670
2011/09/28 855 858 840 847 11,670
2011/09/27 826 843 821 833 51,510
2011/09/26 865 869 827 827 87,260
2011/09/22 899 900 876 885 62,900
2011/09/21 907 918 904 916 13,700
2011/09/20 925 925 904 913 40,590
2011/09/16 935 935 925 929 28,800
2011/09/15 931 934 914 922 29,680
2011/09/14 940 941 920 931 26,510
2011/09/13 937 947 927 942 17,560
2011/09/12 953 960 925 930 48,930
2011/09/09 977 978 971 978 7,490
2011/09/08 981 985 959 965 15,080
2011/09/07 958 960 954 960 12,070
2011/09/06 955 955 939 943 29,090
2011/09/05 960 974 953 962 19,630
2011/09/02 993 993 970 970 19,680
2011/09/01 994 994 986 993 11,220
2011/08/31 973 982 962 980 16,310
2011/08/30 963 971 960 966 28,890
2011/08/29 950 954 934 934 29,730
2011/08/26 955 955 940 945 21,910
2011/08/25 963 963 946 949 26,840
2011/08/24 967 973 941 961 57,570
2011/08/23 929 935 921 935 15,730
2011/08/22 932 937 914 920 58,840
2011/08/19 955 955 930 933 95,650
2011/08/18 993 993 962 966 30,700
2011/08/17 994 998 975 984 35,400
2011/08/16 989 1,006 985 991 51,660
2011/08/15 962 974 955 974 41,340
2011/08/12 967 970 925 935 89,210
2011/08/11 960 963 930 939 141,180
2011/08/10 1,044 1,044 964 978 137,120
2011/08/09 1,002 1,002 937 984 168,390
2011/08/08 1,064 1,064 999 1,022 149,360
2011/08/05 1,101 1,105 1,100 1,105 37,030
2011/08/04 1,125 1,130 1,122 1,122 12,790
2011/08/03 1,120 1,126 1,116 1,124 7,790
2011/08/02 1,123 1,135 1,121 1,129 6,810
2011/08/01 1,114 1,135 1,113 1,134 26,770
2011/07/29 1,123 1,123 1,108 1,119 24,880
2011/07/28 1,130 1,134 1,110 1,120 38,010
2011/07/27 1,150 1,152 1,130 1,136 20,470
2011/07/26 1,144 1,149 1,142 1,149 7,800
2011/07/25 1,143 1,143 1,135 1,137 11,730
2011/07/22 1,133 1,139 1,133 1,139 7,030
2011/07/21 1,131 1,131 1,128 1,129 9,330
2011/07/20 1,146 1,147 1,130 1,131 9,620
2011/07/19 1,135 1,141 1,119 1,119 28,160
2011/07/15 1,140 1,140 1,130 1,135 12,330
2011/07/14 1,144 1,144 1,130 1,140 15,550
2011/07/13 1,147 1,147 1,135 1,140 21,380
2011/07/12 1,154 1,168 1,138 1,143 32,880
2011/07/11 1,187 1,190 1,179 1,179 46,890
2011/07/08 1,178 1,193 1,178 1,193 33,670
2011/07/07 1,178 1,179 1,171 1,175 6,870
2011/07/06 1,183 1,183 1,173 1,183 7,370
2011/07/05 1,185 1,190 1,181 1,183 4,580
2011/07/04 1,192 1,192 1,176 1,182 20,460
2011/07/01 1,170 1,173 1,164 1,173 10,950
2011/06/30 1,158 1,159 1,153 1,156 12,090
2011/06/29 1,158 1,159 1,147 1,150 16,670
2011/06/28 1,147 1,150 1,144 1,144 15,080
2011/06/27 1,138 1,151 1,135 1,144 29,030
2011/06/24 1,116 1,150 1,116 1,138 25,040
2011/06/23 1,116 1,123 1,116 1,117 7,280
2011/06/22 1,122 1,126 1,115 1,124 16,450
2011/06/21 1,116 1,116 1,103 1,105 18,490
2011/06/20 1,130 1,132 1,099 1,105 44,900
2011/06/17 1,130 1,130 1,125 1,130 20,370
2011/06/16 1,150 1,150 1,128 1,128 29,020
2011/06/15 1,162 1,162 1,145 1,149 11,030
2011/06/14 1,143 1,159 1,138 1,157 8,910
2011/06/13 1,140 1,145 1,138 1,145 16,110
2011/06/10 1,155 1,167 1,138 1,140 25,640
2011/06/09 1,152 1,160 1,148 1,155 16,350
2011/06/08 1,169 1,170 1,151 1,160 14,150
2011/06/07 1,157 1,164 1,155 1,160 6,100
2011/06/06 1,173 1,173 1,157 1,157 18,080
2011/06/03 1,180 1,181 1,170 1,172 9,320
2011/06/02 1,183 1,184 1,176 1,180 13,330
2011/06/01 1,180 1,183 1,179 1,183 28,370
2011/05/31 1,169 1,177 1,165 1,176 12,040
2011/05/30 1,165 1,169 1,161 1,163 13,790
2011/05/27 1,159 1,159 1,149 1,156 18,580
2011/05/26 1,155 1,158 1,141 1,154 18,470
2011/05/25 1,168 1,168 1,138 1,144 54,400
2011/05/24 1,158 1,168 1,156 1,167 7,790
2011/05/23 1,175 1,175 1,160 1,161 28,840
2011/05/20 1,175 1,175 1,171 1,175 14,150
2011/05/19 1,170 1,170 1,166 1,170 6,720
2011/05/18 1,156 1,159 1,152 1,159 5,730
2011/05/17 1,163 1,163 1,148 1,151 34,150
2011/05/16 1,174 1,174 1,159 1,165 39,810
2011/05/13 1,180 1,183 1,177 1,177 17,960
2011/05/12 1,180 1,188 1,176 1,181 19,320
2011/05/11 1,199 1,199 1,184 1,184 31,350
2011/05/10 1,196 1,198 1,179 1,184 17,890
2011/05/09 1,213 1,213 1,188 1,195 19,570
2011/05/06 1,209 1,214 1,185 1,200 55,900
2011/05/02 1,237 1,237 1,221 1,230 26,490
2011/04/28 1,235 1,235 1,223 1,229 8,150
2011/04/27 1,230 1,231 1,222 1,231 8,770
2011/04/26 1,235 1,235 1,216 1,234 19,730
2011/04/25 1,234 1,238 1,232 1,237 9,890
2011/04/22 1,234 1,234 1,230 1,234 9,160
2011/04/21 1,232 1,239 1,223 1,234 27,430
2011/04/20 1,203 1,214 1,202 1,214 20,650
2011/04/19 1,218 1,228 1,190 1,209 54,400
2011/04/18 1,237 1,237 1,230 1,233 15,790
2011/04/15 1,249 1,249 1,230 1,238 14,060
2011/04/14 1,259 1,259 1,230 1,250 25,640
2011/04/13 1,220 1,251 1,219 1,251 33,490
2011/04/12 1,245 1,262 1,223 1,230 43,390
2011/04/11 1,259 1,265 1,253 1,263 23,240
2011/04/08 1,266 1,269 1,243 1,266 40,240
2011/04/07 1,280 1,293 1,262 1,266 52,430
2011/04/06 1,260 1,270 1,259 1,270 33,870
2011/04/05 1,255 1,260 1,248 1,259 53,220
2011/04/04 1,221 1,240 1,221 1,240 45,900
2011/04/01 1,202 1,219 1,200 1,210 47,560
2011/03/31 1,194 1,199 1,192 1,196 17,440
2011/03/30 1,182 1,189 1,178 1,189 16,450
2011/03/29 1,177 1,177 1,170 1,176 16,380
2011/03/28 1,179 1,179 1,170 1,177 14,930
2011/03/25 1,152 1,170 1,150 1,169 27,190
2011/03/24 1,149 1,149 1,144 1,148 8,720
2011/03/23 1,150 1,150 1,136 1,143 10,300
2011/03/22 1,131 1,148 1,125 1,138 59,240
2011/03/18 1,121 1,140 1,110 1,130 43,900
2011/03/17 1,095 1,130 1,090 1,109 26,980
2011/03/16 1,080 1,140 1,080 1,130 25,100
2011/03/15 1,125 1,131 1,050 1,080 48,680
2011/03/14 1,119 1,150 1,117 1,139 41,480
2011/03/11 1,170 1,171 1,162 1,171 16,030
2011/03/10 1,170 1,175 1,165 1,175 6,040
2011/03/09 1,165 1,176 1,165 1,170 16,970
2011/03/08 1,155 1,165 1,155 1,157 2,220
2011/03/07 1,160 1,167 1,154 1,155 25,390
2011/03/04 1,165 1,170 1,158 1,158 7,850
2011/03/03 1,158 1,159 1,140 1,157 20,990
2011/03/02 1,140 1,149 1,138 1,148 26,250
2011/03/01 1,156 1,159 1,144 1,145 40,300
2011/02/28 1,125 1,134 1,123 1,127 20,490
2011/02/25 1,125 1,134 1,118 1,122 59,770
2011/02/24 1,134 1,134 1,126 1,126 28,530
2011/02/23 1,148 1,149 1,125 1,135 38,460
2011/02/22 1,160 1,166 1,157 1,159 20,210
2011/02/21 1,179 1,179 1,160 1,163 39,660
2011/02/18 1,177 1,180 1,175 1,178 8,730
2011/02/17 1,185 1,188 1,165 1,174 39,170
2011/02/16 1,189 1,189 1,175 1,179 33,830
2011/02/15 1,184 1,185 1,182 1,184 10,290
2011/02/14 1,182 1,183 1,175 1,178 25,860
2011/02/10 1,180 1,182 1,177 1,182 9,410
2011/02/09 1,183 1,185 1,180 1,182 8,250
2011/02/08 1,180 1,185 1,177 1,180 8,870
2011/02/07 1,176 1,178 1,170 1,177 17,100
2011/02/04 1,173 1,177 1,171 1,176 8,580
2011/02/03 1,171 1,178 1,171 1,177 7,220
2011/02/02 1,180 1,181 1,167 1,170 23,620
2011/02/01 1,170 1,176 1,165 1,172 17,030
2011/01/31 1,180 1,180 1,150 1,158 58,810
2011/01/28 1,192 1,195 1,187 1,190 9,890
2011/01/27 1,192 1,195 1,191 1,195 13,120
2011/01/26 1,195 1,199 1,186 1,186 35,620
2011/01/25 1,208 1,209 1,193 1,199 14,530
2011/01/24 1,200 1,209 1,197 1,209 16,070
2011/01/21 1,204 1,205 1,194 1,205 28,060
2011/01/20 1,200 1,200 1,195 1,200 19,590
2011/01/19 1,202 1,208 1,200 1,200 12,610
2011/01/18 1,210 1,210 1,200 1,210 12,110
2011/01/17 1,216 1,216 1,205 1,210 32,790
2011/01/14 1,211 1,212 1,198 1,205 20,760
2011/01/13 1,210 1,212 1,206 1,211 12,790
2011/01/12 1,208 1,208 1,197 1,198 24,360
2011/01/11 1,206 1,206 1,194 1,195 38,540
2011/01/07 1,202 1,207 1,201 1,207 12,820
2011/01/06 1,200 1,205 1,197 1,204 16,020
2011/01/05 1,199 1,199 1,194 1,195 18,870
2011/01/04 1,185 1,192 1,180 1,192 25,130

このページの先頭へ