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
2019/12/30 1,525 1,526 1,523 1,526 1,790
2019/12/27 1,511 1,524 1,508 1,523 7,780
2019/12/26 1,504 1,516 1,500 1,509 31,000
2019/12/25 1,515 1,515 1,506 1,509 3,340
2019/12/24 1,513 1,513 1,496 1,503 11,850
2019/12/23 1,500 1,509 1,486 1,503 10,230
2019/12/20 1,509 1,510 1,501 1,501 2,920
2019/12/19 1,505 1,516 1,505 1,510 8,490
2019/12/18 1,493 1,507 1,493 1,503 11,890
2019/12/17 1,483 1,498 1,478 1,494 9,370
2019/12/16 1,479 1,481 1,471 1,480 2,010
2019/12/13 1,462 1,479 1,460 1,479 14,100
2019/12/12 1,426 1,443 1,426 1,431 4,220
2019/12/11 1,417 1,423 1,417 1,418 2,720
2019/12/10 1,412 1,420 1,404 1,418 7,570
2019/12/09 1,420 1,422 1,415 1,418 4,200
2019/12/06 1,415 1,419 1,407 1,414 1,310
2019/12/05 1,419 1,420 1,396 1,410 2,060
2019/12/04 1,406 1,420 1,401 1,409 2,560
2019/12/03 1,418 1,424 1,407 1,424 23,020
2019/12/02 1,409 1,427 1,409 1,425 10,120
2019/11/29 1,427 1,434 1,420 1,421 6,480
2019/11/28 1,428 1,429 1,424 1,425 610
2019/11/27 1,426 1,430 1,422 1,424 25,770
2019/11/26 1,428 1,430 1,419 1,419 1,880
2019/11/25 1,411 1,419 1,408 1,419 3,260
2019/11/22 1,410 1,414 1,407 1,407 650
2019/11/21 1,415 1,415 1,401 1,403 1,060
2019/11/20 1,419 1,419 1,407 1,407 2,170
2019/11/19 1,419 1,419 1,415 1,419 740
2019/11/18 1,412 1,416 1,410 1,411 3,190
2019/11/15 1,402 1,422 1,401 1,417 3,790
2019/11/14 1,422 1,428 1,411 1,420 2,970
2019/11/13 1,429 1,432 1,421 1,422 2,600
2019/11/12 1,437 1,437 1,424 1,435 890
2019/11/11 1,439 1,444 1,425 1,425 3,350
2019/11/08 1,448 1,453 1,431 1,439 17,860
2019/11/07 1,431 1,443 1,431 1,435 7,300
2019/11/06 1,436 1,442 1,427 1,427 6,400
2019/11/05 1,436 1,436 1,415 1,434 6,190
2019/11/01 1,392 1,417 1,392 1,396 2,600
2019/10/31 1,405 1,418 1,405 1,410 4,100
2019/10/30 1,405 1,409 1,401 1,402 1,190
2019/10/29 1,422 1,482 1,410 1,412 20,200
2019/10/28 1,399 1,405 1,399 1,399 14,590
2019/10/25 1,390 1,390 1,381 1,390 1,240
2019/10/24 1,395 1,395 1,379 1,388 7,370
2019/10/23 1,383 1,386 1,375 1,376 3,470
2019/10/21 1,367 1,375 1,367 1,373 2,040
2019/10/18 1,379 1,387 1,373 1,373 8,040
2019/10/17 1,373 1,380 1,353 1,364 4,980
2019/10/16 1,380 1,380 1,363 1,368 3,850
2019/10/15 1,363 1,367 1,359 1,363 7,100
2019/10/11 1,340 1,351 1,338 1,351 2,670
2019/10/10 1,321 1,329 1,320 1,323 690
2019/10/09 1,328 1,328 1,322 1,323 640
2019/10/08 1,330 1,336 1,321 1,335 3,300
2019/10/07 1,329 1,330 1,306 1,325 3,980
2019/10/04 1,323 1,330 1,311 1,317 530
2019/10/03 1,306 1,323 1,302 1,318 1,370
2019/10/02 1,321 1,342 1,321 1,321 4,300
2019/10/01 1,350 1,355 1,337 1,351 3,490
2019/09/30 1,330 1,343 1,330 1,339 4,040
2019/09/27 1,360 1,360 1,353 1,358 680
2019/09/26 1,359 1,359 1,350 1,358 18,490
2019/09/25 1,358 1,358 1,353 1,353 1,050
2019/09/24 1,362 1,371 1,353 1,359 4,650
2019/09/20 1,375 1,380 1,375 1,379 1,190
2019/09/19 1,383 1,386 1,379 1,381 2,260
2019/09/18 1,380 1,380 1,372 1,378 1,890
2019/09/17 1,370 1,373 1,359 1,371 10,710
2019/09/13 1,366 1,379 1,362 1,377 5,540
2019/09/12 1,368 1,373 1,364 1,367 2,820
2019/09/11 1,342 1,354 1,341 1,354 3,260
2019/09/10 1,340 1,348 1,340 1,340 1,550
2019/09/09 1,345 1,345 1,332 1,340 2,720
2019/09/06 1,331 1,342 1,322 1,332 3,510
2019/09/05 1,302 1,327 1,302 1,324 4,040
2019/09/04 1,290 1,301 1,287 1,298 1,850
2019/09/03 1,302 1,302 1,292 1,297 2,250
2019/09/02 1,303 1,304 1,299 1,300 1,380
2019/08/30 1,307 1,307 1,303 1,304 3,540
2019/08/29 1,273 1,281 1,266 1,268 2,380
2019/08/28 1,281 1,281 1,261 1,271 6,050
2019/08/27 1,274 1,284 1,274 1,283 2,540
2019/08/26 1,266 1,277 1,258 1,262 9,210
2019/08/23 1,288 1,298 1,282 1,296 1,280
2019/08/22 1,310 1,314 1,285 1,285 3,070
2019/08/21 1,290 1,309 1,290 1,303 2,420
2019/08/20 1,295 1,307 1,287 1,307 2,370
2019/08/19 1,300 1,305 1,299 1,300 1,430
2019/08/16 1,289 1,295 1,280 1,283 3,200
2019/08/15 1,276 1,299 1,269 1,296 3,750
2019/08/14 1,314 1,314 1,296 1,301 1,810
2019/08/13 1,305 1,305 1,278 1,294 7,020
2019/08/09 1,313 1,315 1,311 1,314 1,690
2019/08/08 1,299 1,314 1,295 1,314 2,170
2019/08/07 1,300 1,302 1,288 1,301 2,270
2019/08/06 1,272 1,307 1,250 1,297 9,810
2019/08/05 1,332 1,332 1,299 1,301 9,470
2019/08/02 1,359 1,380 1,347 1,353 9,330
2019/08/01 1,412 1,428 1,390 1,428 1,980
2019/07/31 1,414 1,414 1,400 1,410 20,160
2019/07/30 1,425 1,428 1,420 1,420 630
2019/07/29 1,420 1,440 1,409 1,438 15,750
2019/07/26 1,406 1,421 1,406 1,415 850
2019/07/25 1,413 1,420 1,410 1,419 1,250
2019/07/24 1,419 1,424 1,407 1,416 2,520
2019/07/23 1,409 1,425 1,409 1,418 520
2019/07/22 1,412 1,429 1,403 1,403 2,410
2019/07/19 1,410 1,425 1,410 1,425 1,850
2019/07/18 1,419 1,419 1,410 1,419 930
2019/07/17 1,420 1,423 1,417 1,418 460
2019/07/16 1,420 1,422 1,411 1,418 2,940
2019/07/12 1,423 1,425 1,420 1,422 3,220
2019/07/11 1,417 1,422 1,415 1,417 5,960
2019/07/10 1,403 1,420 1,403 1,415 3,070
2019/07/09 1,415 1,416 1,402 1,402 1,650
2019/07/08 1,427 1,428 1,411 1,411 1,940
2019/07/05 1,425 1,430 1,418 1,424 1,800
2019/07/04 1,430 1,431 1,411 1,425 2,160
2019/07/03 1,430 1,433 1,415 1,415 3,150
2019/07/02 1,442 1,442 1,430 1,437 4,450
2019/07/01 1,439 1,441 1,431 1,434 17,200
2019/06/28 1,422 1,425 1,422 1,424 1,260
2019/06/27 1,398 1,420 1,398 1,420 2,440
2019/06/26 1,390 1,395 1,380 1,381 1,070
2019/06/25 1,406 1,408 1,391 1,391 12,910
2019/06/24 1,389 1,407 1,389 1,407 6,200
2019/06/21 1,407 1,407 1,389 1,389 2,120
2019/06/20 1,397 1,401 1,388 1,401 1,350
2019/06/19 1,388 1,395 1,384 1,390 1,020
2019/06/18 1,363 1,381 1,363 1,363 2,050
2019/06/17 1,379 1,383 1,372 1,372 3,540
2019/06/14 1,379 1,394 1,379 1,379 410
2019/06/13 1,380 1,389 1,370 1,379 920
2019/06/12 1,384 1,395 1,378 1,395 7,130
2019/06/11 1,378 1,382 1,371 1,382 1,800
2019/06/10 1,378 1,378 1,360 1,367 5,230
2019/06/07 1,363 1,363 1,360 1,363 660
2019/06/06 1,358 1,361 1,352 1,356 2,740
2019/06/05 1,358 1,359 1,355 1,356 9,240
2019/06/04 1,365 1,371 1,350 1,353 2,970
2019/06/03 1,359 1,359 1,340 1,356 1,680
2019/05/31 1,353 1,361 1,340 1,359 670
2019/05/30 1,337 1,345 1,337 1,345 980
2019/05/29 1,341 1,343 1,333 1,337 2,040
2019/05/28 1,349 1,350 1,346 1,350 370
2019/05/27 1,342 1,345 1,340 1,345 2,040
2019/05/24 1,353 1,359 1,342 1,342 3,850
2019/05/23 1,362 1,375 1,347 1,375 2,020
2019/05/22 1,371 1,371 1,356 1,366 3,010
2019/05/21 1,350 1,365 1,349 1,355 1,680
2019/05/20 1,361 1,372 1,357 1,372 2,050
2019/05/17 1,377 1,384 1,350 1,357 6,170
2019/05/16 1,377 1,377 1,368 1,370 2,240
2019/05/15 1,380 1,395 1,367 1,384 4,410
2019/05/14 1,348 1,378 1,325 1,378 6,280
2019/05/13 1,375 1,390 1,375 1,377 4,320
2019/05/10 1,389 1,429 1,372 1,382 7,220
2019/05/09 1,419 1,419 1,400 1,415 4,120
2019/05/08 1,420 1,430 1,416 1,428 6,980
2019/05/07 1,441 1,446 1,434 1,446 5,860
2019/04/26 1,465 1,484 1,455 1,471 3,080
2019/04/25 1,485 1,495 1,481 1,495 1,370
2019/04/24 1,497 1,500 1,489 1,489 2,030
2019/04/23 1,500 1,500 1,483 1,484 3,060
2019/04/22 1,508 1,510 1,485 1,485 2,880
2019/04/19 1,505 1,508 1,498 1,498 5,090
2019/04/18 1,506 1,509 1,499 1,499 1,480
2019/04/17 1,500 1,508 1,491 1,497 3,400
2019/04/16 1,498 1,500 1,479 1,498 4,130
2019/04/15 1,499 1,503 1,486 1,495 5,370
2019/04/12 1,489 1,500 1,483 1,500 6,460
2019/04/11 1,485 1,495 1,484 1,484 4,220
2019/04/10 1,485 1,492 1,473 1,490 1,680
2019/04/09 1,481 1,485 1,481 1,485 2,250
2019/04/08 1,499 1,499 1,473 1,481 5,670
2019/04/05 1,472 1,489 1,470 1,485 3,000
2019/04/04 1,477 1,477 1,465 1,465 4,390
2019/04/03 1,463 1,469 1,459 1,461 4,000
2019/04/02 1,480 1,480 1,458 1,465 7,560
2019/04/01 1,447 1,472 1,447 1,460 9,700
2019/03/29 1,401 1,436 1,401 1,433 4,000
2019/03/28 1,425 1,429 1,407 1,411 2,830
2019/03/27 1,425 1,439 1,421 1,438 1,000
2019/03/26 1,418 1,427 1,414 1,422 8,440
2019/03/25 1,407 1,430 1,400 1,411 10,800
2019/03/22 1,461 1,477 1,454 1,456 7,610
2019/03/20 1,480 1,480 1,466 1,479 3,080
2019/03/19 1,470 1,476 1,460 1,476 13,020
2019/03/18 1,459 1,469 1,451 1,469 8,350
2019/03/15 1,446 1,459 1,443 1,459 4,300
2019/03/14 1,447 1,447 1,432 1,432 810
2019/03/13 1,440 1,447 1,430 1,437 670
2019/03/12 1,420 1,447 1,420 1,447 4,140
2019/03/11 1,381 1,416 1,381 1,411 4,250
2019/03/08 1,437 1,442 1,396 1,396 9,110
2019/03/07 1,457 1,457 1,444 1,449 2,690
2019/03/06 1,446 1,460 1,445 1,448 890
2019/03/05 1,451 1,460 1,445 1,460 3,940
2019/03/04 1,463 1,467 1,446 1,466 9,670
2019/03/01 1,452 1,454 1,440 1,450 1,380
2019/02/28 1,453 1,453 1,434 1,450 7,040
2019/02/27 1,460 1,464 1,450 1,462 5,580
2019/02/26 1,460 1,466 1,450 1,463 9,550
2019/02/25 1,439 1,449 1,434 1,448 5,540
2019/02/22 1,428 1,439 1,421 1,437 780
2019/02/21 1,424 1,439 1,416 1,430 2,480
2019/02/20 1,390 1,428 1,390 1,416 2,690
2019/02/19 1,401 1,410 1,383 1,397 1,870
2019/02/18 1,412 1,417 1,410 1,414 1,090
2019/02/15 1,413 1,414 1,396 1,404 5,070
2019/02/14 1,419 1,423 1,409 1,423 5,720
2019/02/13 1,423 1,428 1,421 1,427 5,830
2019/02/12 1,403 1,428 1,403 1,416 16,390
2019/02/08 1,410 1,421 1,402 1,414 2,300
2019/02/07 1,440 1,443 1,426 1,436 1,350
2019/02/06 1,432 1,449 1,432 1,448 3,950
2019/02/05 1,424 1,432 1,423 1,428 1,430
2019/02/04 1,424 1,434 1,420 1,429 6,620
2019/02/01 1,419 1,430 1,406 1,423 5,250
2019/01/31 1,410 1,419 1,403 1,417 3,940
2019/01/30 1,378 1,402 1,378 1,389 4,120
2019/01/29 1,390 1,399 1,380 1,395 1,960
2019/01/28 1,409 1,410 1,401 1,409 19,850
2019/01/25 1,377 1,400 1,377 1,399 4,180
2019/01/24 1,370 1,384 1,370 1,371 2,000
2019/01/23 1,363 1,372 1,352 1,370 1,390
2019/01/22 1,385 1,395 1,366 1,366 2,560
2019/01/21 1,394 1,394 1,371 1,389 3,030
2019/01/18 1,381 1,386 1,376 1,386 1,180
2019/01/17 1,372 1,376 1,370 1,376 1,820
2019/01/16 1,358 1,360 1,337 1,355 2,360
2019/01/15 1,344 1,359 1,342 1,357 4,000
2019/01/11 1,343 1,349 1,329 1,348 1,120
2019/01/10 1,339 1,340 1,321 1,332 3,940
2019/01/09 1,326 1,338 1,325 1,332 1,790
2019/01/08 1,304 1,325 1,304 1,311 8,390
2019/01/07 1,303 1,325 1,298 1,301 15,760
2019/01/04 1,292 1,293 1,270 1,281 9,490

このページの先頭へ