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
2012/12/28 1,109 1,120 1,106 1,117 33,500
2012/12/27 1,095 1,105 1,093 1,104 45,910
2012/12/26 1,096 1,098 1,092 1,092 26,980
2012/12/25 1,086 1,090 1,082 1,087 41,210
2012/12/21 1,096 1,101 1,080 1,086 54,520
2012/12/20 1,095 1,099 1,089 1,096 24,590
2012/12/19 1,095 1,100 1,093 1,099 40,540
2012/12/18 1,092 1,095 1,085 1,093 24,810
2012/12/17 1,085 1,090 1,082 1,090 23,380
2012/12/14 1,070 1,084 1,069 1,082 23,880
2012/12/13 1,062 1,077 1,061 1,071 28,100
2012/12/12 1,045 1,057 1,044 1,057 47,750
2012/12/11 1,044 1,045 1,041 1,045 14,530
2012/12/10 1,043 1,045 1,038 1,043 19,550
2012/12/07 1,039 1,040 1,035 1,040 14,490
2012/12/06 1,034 1,035 1,028 1,032 13,970
2012/12/05 1,016 1,030 1,014 1,030 18,170
2012/12/04 1,019 1,025 1,017 1,020 8,420
2012/12/03 1,017 1,022 1,011 1,015 32,910
2012/11/30 1,010 1,020 1,008 1,016 36,200
2012/11/29 1,006 1,011 1,002 1,010 10,990
2012/11/28 1,008 1,008 993 999 14,040
2012/11/27 1,004 1,012 1,004 1,012 21,090
2012/11/26 1,005 1,015 1,003 1,006 31,360
2012/11/22 995 1,000 994 999 20,060
2012/11/21 995 998 994 994 9,020
2012/11/20 992 994 984 984 13,950
2012/11/19 984 988 983 983 6,940
2012/11/16 972 983 972 983 18,000
2012/11/15 980 982 970 980 13,540
2012/11/14 976 978 973 976 8,780
2012/11/13 981 983 973 976 20,520
2012/11/12 982 984 981 983 6,800
2012/11/09 987 988 979 987 12,820
2012/11/08 991 994 988 994 6,790
2012/11/07 995 998 994 996 21,830
2012/11/06 992 995 990 994 9,950
2012/11/05 994 995 991 995 4,810
2012/11/02 985 995 985 994 37,650
2012/11/01 977 985 975 984 2,770
2012/10/31 981 983 976 977 4,750
2012/10/30 981 983 972 981 6,200
2012/10/29 975 983 973 983 5,790
2012/10/26 986 988 976 980 6,490
2012/10/25 986 986 980 986 7,480
2012/10/24 980 984 978 983 7,010
2012/10/23 985 991 985 988 9,230
2012/10/22 975 982 972 982 4,270
2012/10/19 983 989 971 983 13,340
2012/10/18 987 992 984 989 9,080
2012/10/17 985 987 977 984 6,820
2012/10/16 970 975 965 975 8,600
2012/10/15 961 964 956 963 4,690
2012/10/12 957 965 951 961 22,770
2012/10/11 957 968 950 957 13,410
2012/10/10 966 968 961 961 5,560
2012/10/09 969 975 966 975 16,160
2012/10/05 978 978 972 975 6,700
2012/10/04 970 975 970 975 4,590
2012/10/03 966 970 966 970 2,160
2012/10/02 967 969 964 965 2,970
2012/10/01 966 966 963 963 8,610
2012/09/28 967 967 962 966 11,310
2012/09/27 950 967 950 967 18,180
2012/09/26 964 965 952 960 18,680
2012/09/25 966 975 966 966 7,760
2012/09/24 970 977 966 973 5,640
2012/09/21 973 983 970 970 15,430
2012/09/20 988 988 965 974 17,710
2012/09/19 987 990 980 990 32,510
2012/09/18 970 979 967 975 25,980
2012/09/14 954 967 951 967 27,160
2012/09/13 947 947 943 945 4,940
2012/09/12 938 945 937 942 16,150
2012/09/11 934 938 934 938 2,580
2012/09/10 935 937 934 937 5,840
2012/09/07 930 935 926 930 7,510
2012/09/06 915 919 912 919 3,810
2012/09/05 915 915 909 915 6,120
2012/09/04 922 927 914 924 5,800
2012/09/03 926 927 914 925 6,510
2012/08/31 918 918 910 914 6,950
2012/08/30 934 934 918 918 7,860
2012/08/29 935 936 933 934 2,660
2012/08/28 932 936 930 931 7,510
2012/08/27 942 943 935 935 5,970
2012/08/24 945 945 936 943 6,540
2012/08/23 947 951 947 951 12,740
2012/08/22 952 952 943 949 3,780
2012/08/21 944 949 944 948 9,230
2012/08/20 950 950 942 942 13,010
2012/08/17 950 954 947 951 13,610
2012/08/16 943 948 939 948 7,850
2012/08/15 944 945 941 942 7,100
2012/08/14 935 946 931 942 5,340
2012/08/13 946 949 940 943 12,710
2012/08/10 942 945 936 942 6,620
2012/08/09 933 940 933 940 8,830
2012/08/08 934 937 931 935 10,340
2012/08/07 929 933 928 931 2,040
2012/08/06 930 932 927 927 17,450
2012/08/03 912 912 906 907 7,650
2012/08/02 915 920 915 919 4,360
2012/08/01 915 919 910 915 5,280
2012/07/31 916 924 903 924 6,600
2012/07/30 918 919 915 915 11,690
2012/07/27 902 903 896 903 7,450
2012/07/26 884 885 878 880 8,500
2012/07/25 880 881 870 874 25,700
2012/07/24 889 898 880 887 26,780
2012/07/23 910 910 890 898 173,410
2012/07/20 920 920 914 916 4,490
2012/07/19 911 919 911 916 10,290
2012/07/18 916 916 906 906 9,620
2012/07/17 905 914 901 910 7,490
2012/07/13 902 908 898 905 19,120
2012/07/12 918 918 901 916 11,500
2012/07/11 920 920 903 912 12,710
2012/07/10 928 928 915 925 12,750
2012/07/09 925 929 920 924 30,340
2012/07/06 940 942 930 934 12,210
2012/07/05 945 945 940 940 15,380
2012/07/04 945 945 938 943 16,410
2012/07/03 930 939 930 937 14,660
2012/07/02 925 932 922 925 15,930
2012/06/29 900 918 892 915 28,680
2012/06/28 909 909 901 909 19,880
2012/06/27 897 904 892 903 9,770
2012/06/26 895 903 892 899 26,570
2012/06/25 919 920 906 914 18,530
2012/06/22 919 919 909 919 21,150
2012/06/21 938 938 928 931 12,090
2012/06/20 933 935 924 928 19,130
2012/06/19 928 928 916 916 25,220
2012/06/18 930 936 921 921 73,500
2012/06/15 910 916 905 915 11,580
2012/06/14 908 908 903 907 5,530
2012/06/13 905 910 903 910 10,410
2012/06/12 900 901 890 892 15,720
2012/06/11 918 920 914 914 18,190
2012/06/08 908 909 885 895 33,480
2012/06/07 897 903 890 901 22,670
2012/06/06 878 879 865 874 16,220
2012/06/05 853 873 848 863 39,000
2012/06/04 856 859 844 853 70,440
2012/06/01 879 880 870 877 48,030
2012/05/31 890 895 874 880 61,090
2012/05/30 918 918 896 896 37,220
2012/05/29 903 910 895 910 8,890
2012/05/28 900 900 891 894 27,070
2012/05/25 897 897 883 892 16,290
2012/05/24 899 899 882 882 26,060
2012/05/23 917 917 888 898 47,750
2012/05/22 915 919 910 917 21,540
2012/05/21 895 906 895 905 16,670
2012/05/18 915 915 888 899 72,120
2012/05/17 920 938 919 938 17,560
2012/05/16 948 948 924 930 28,070
2012/05/15 959 959 942 954 35,530
2012/05/14 968 973 962 972 18,120
2012/05/11 979 979 968 968 18,180
2012/05/10 975 981 970 978 15,020
2012/05/09 990 994 982 982 18,330
2012/05/08 993 1,003 993 1,001 5,780
2012/05/07 998 1,006 985 986 42,660
2012/05/02 1,011 1,025 1,011 1,025 18,180
2012/05/01 1,016 1,017 1,010 1,012 14,700
2012/04/27 1,024 1,024 1,011 1,015 12,040
2012/04/26 1,022 1,024 1,016 1,018 2,960
2012/04/25 1,025 1,025 1,006 1,022 16,550
2012/04/24 1,019 1,021 1,003 1,014 19,080
2012/04/23 1,039 1,039 1,024 1,026 21,250
2012/04/20 1,040 1,040 1,018 1,032 13,210
2012/04/19 1,034 1,036 1,030 1,036 12,380
2012/04/18 1,025 1,037 1,022 1,037 12,050
2012/04/17 1,017 1,021 1,010 1,014 15,740
2012/04/16 1,028 1,028 1,017 1,023 13,360
2012/04/13 1,037 1,044 1,033 1,035 18,310
2012/04/12 1,014 1,019 1,014 1,018 21,570
2012/04/11 1,010 1,018 1,000 1,018 24,430
2012/04/10 1,029 1,040 1,025 1,030 21,630
2012/04/09 1,050 1,050 1,030 1,034 32,780
2012/04/06 1,055 1,057 1,051 1,055 6,090
2012/04/05 1,053 1,057 1,050 1,057 40,280
2012/04/04 1,075 1,075 1,067 1,068 6,300
2012/04/03 1,066 1,074 1,066 1,074 9,420
2012/04/02 1,075 1,078 1,070 1,070 10,400
2012/03/30 1,059 1,063 1,051 1,063 22,790
2012/03/29 1,074 1,074 1,060 1,066 16,190
2012/03/28 1,082 1,082 1,068 1,080 19,770
2012/03/27 1,090 1,090 1,072 1,077 12,280
2012/03/26 1,068 1,075 1,061 1,068 11,450
2012/03/23 1,070 1,074 1,065 1,065 20,410
2012/03/22 1,088 1,098 1,083 1,089 18,230
2012/03/21 1,091 1,095 1,085 1,089 33,280
2012/03/19 1,104 1,106 1,100 1,100 22,490
2012/03/16 1,106 1,107 1,095 1,102 23,540
2012/03/15 1,110 1,113 1,106 1,106 21,890
2012/03/14 1,103 1,124 1,103 1,108 59,500
2012/03/13 1,084 1,098 1,084 1,093 32,310
2012/03/12 1,094 1,094 1,080 1,084 12,670
2012/03/09 1,082 1,089 1,075 1,085 20,670
2012/03/08 1,046 1,069 1,046 1,068 23,940
2012/03/07 1,041 1,051 1,040 1,044 40,870
2012/03/06 1,086 1,089 1,066 1,071 21,480
2012/03/05 1,105 1,105 1,083 1,089 38,230
2012/03/02 1,088 1,102 1,085 1,100 23,400
2012/03/01 1,081 1,088 1,079 1,084 19,810
2012/02/29 1,068 1,081 1,068 1,077 14,650
2012/02/28 1,074 1,075 1,062 1,071 28,260
2012/02/27 1,078 1,080 1,064 1,080 32,000
2012/02/24 1,070 1,072 1,060 1,070 31,660
2012/02/23 1,072 1,072 1,055 1,071 28,320
2012/02/22 1,069 1,072 1,058 1,072 13,080
2012/02/21 1,062 1,067 1,055 1,067 20,540
2012/02/20 1,064 1,071 1,055 1,065 35,000
2012/02/17 1,045 1,053 1,036 1,048 28,900
2012/02/16 1,037 1,037 1,018 1,031 38,530
2012/02/15 1,032 1,044 1,030 1,044 47,830
2012/02/14 1,028 1,030 1,023 1,030 20,430
2012/02/13 1,016 1,023 1,015 1,022 19,190
2012/02/10 1,023 1,025 1,019 1,021 17,410
2012/02/09 1,017 1,020 1,009 1,019 14,260
2012/02/08 1,008 1,014 1,005 1,014 34,490
2012/02/07 1,000 1,009 996 1,005 18,490
2012/02/06 1,001 1,006 1,000 1,002 42,120
2012/02/03 993 994 989 992 9,160
2012/02/02 981 990 981 989 42,320
2012/02/01 961 970 961 969 24,710
2012/01/31 967 967 962 966 15,900
2012/01/30 971 974 967 971 23,020
2012/01/27 982 982 965 965 13,870
2012/01/26 983 990 976 979 18,280
2012/01/25 964 977 964 976 22,820
2012/01/24 960 962 957 961 5,390
2012/01/23 960 965 952 956 16,880
2012/01/20 951 959 949 959 18,880
2012/01/19 940 946 938 945 19,930
2012/01/18 930 931 923 930 8,630
2012/01/17 910 924 910 924 16,010
2012/01/16 914 914 901 901 12,530
2012/01/13 907 916 907 911 13,000
2012/01/12 904 908 903 906 7,340
2012/01/11 901 905 901 904 10,880
2012/01/10 895 900 888 894 10,130
2012/01/06 896 896 881 887 18,070
2012/01/05 894 897 890 896 12,750
2012/01/04 900 903 888 891 21,490

このページの先頭へ