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 |
---|---|---|---|---|---|
2020/12/30 | 1,662 | 1,686 | 1,662 | 1,682 | 8,060 |
2020/12/29 | 1,650 | 1,658 | 1,646 | 1,653 | 13,210 |
2020/12/28 | 1,645 | 1,655 | 1,642 | 1,643 | 18,690 |
2020/12/25 | 1,644 | 1,654 | 1,626 | 1,644 | 1,660 |
2020/12/24 | 1,653 | 1,653 | 1,637 | 1,644 | 3,900 |
2020/12/23 | 1,622 | 1,641 | 1,603 | 1,636 | 5,450 |
2020/12/22 | 1,638 | 1,638 | 1,625 | 1,626 | 10,510 |
2020/12/21 | 1,659 | 1,661 | 1,641 | 1,655 | 5,370 |
2020/12/18 | 1,661 | 1,661 | 1,655 | 1,659 | 1,660 |
2020/12/17 | 1,653 | 1,661 | 1,651 | 1,658 | 2,840 |
2020/12/16 | 1,651 | 1,654 | 1,645 | 1,654 | 2,570 |
2020/12/15 | 1,646 | 1,646 | 1,631 | 1,633 | 15,210 |
2020/12/14 | 1,657 | 1,658 | 1,648 | 1,650 | 5,920 |
2020/12/11 | 1,656 | 1,661 | 1,649 | 1,650 | 12,330 |
2020/12/10 | 1,646 | 1,650 | 1,638 | 1,645 | 20,170 |
2020/12/09 | 1,647 | 1,663 | 1,647 | 1,663 | 12,080 |
2020/12/08 | 1,638 | 1,648 | 1,638 | 1,644 | 4,330 |
2020/12/07 | 1,649 | 1,650 | 1,633 | 1,638 | 5,530 |
2020/12/04 | 1,628 | 1,647 | 1,628 | 1,646 | 5,410 |
2020/12/03 | 1,617 | 1,630 | 1,616 | 1,628 | 3,380 |
2020/12/02 | 1,620 | 1,620 | 1,611 | 1,611 | 6,220 |
2020/12/01 | 1,590 | 1,614 | 1,590 | 1,610 | 6,000 |
2020/11/30 | 1,616 | 1,617 | 1,588 | 1,591 | 4,120 |
2020/11/27 | 1,620 | 1,620 | 1,610 | 1,613 | 15,100 |
2020/11/26 | 1,617 | 1,617 | 1,606 | 1,617 | 3,240 |
2020/11/25 | 1,623 | 1,629 | 1,602 | 1,602 | 21,090 |
2020/11/24 | 1,604 | 1,614 | 1,604 | 1,612 | 23,030 |
2020/11/20 | 1,570 | 1,573 | 1,565 | 1,573 | 1,260 |
2020/11/19 | 1,586 | 1,586 | 1,566 | 1,567 | 2,590 |
2020/11/18 | 1,589 | 1,589 | 1,571 | 1,586 | 8,750 |
2020/11/17 | 1,584 | 1,599 | 1,580 | 1,586 | 7,680 |
2020/11/16 | 1,579 | 1,587 | 1,576 | 1,584 | 9,200 |
2020/11/13 | 1,556 | 1,568 | 1,551 | 1,563 | 4,280 |
2020/11/12 | 1,565 | 1,572 | 1,563 | 1,564 | 6,630 |
2020/11/11 | 1,568 | 1,568 | 1,551 | 1,565 | 36,360 |
2020/11/10 | 1,585 | 1,588 | 1,560 | 1,562 | 3,920 |
2020/11/09 | 1,539 | 1,564 | 1,539 | 1,562 | 17,130 |
2020/11/06 | 1,535 | 1,535 | 1,520 | 1,523 | 4,900 |
2020/11/05 | 1,529 | 1,530 | 1,514 | 1,528 | 13,850 |
2020/11/04 | 1,494 | 1,494 | 1,469 | 1,492 | 10,930 |
2020/11/02 | 1,454 | 1,470 | 1,453 | 1,470 | 2,010 |
2020/10/30 | 1,470 | 1,475 | 1,456 | 1,456 | 8,440 |
2020/10/29 | 1,480 | 1,482 | 1,464 | 1,478 | 3,320 |
2020/10/28 | 1,495 | 1,497 | 1,490 | 1,497 | 960 |
2020/10/27 | 1,498 | 1,500 | 1,495 | 1,499 | 6,560 |
2020/10/26 | 1,510 | 1,510 | 1,501 | 1,502 | 2,590 |
2020/10/23 | 1,509 | 1,509 | 1,499 | 1,507 | 4,880 |
2020/10/22 | 1,496 | 1,506 | 1,492 | 1,502 | 3,680 |
2020/10/21 | 1,514 | 1,524 | 1,514 | 1,520 | 2,420 |
2020/10/20 | 1,505 | 1,512 | 1,503 | 1,507 | 1,040 |
2020/10/19 | 1,501 | 1,517 | 1,501 | 1,505 | 28,370 |
2020/10/16 | 1,493 | 1,500 | 1,493 | 1,497 | 2,150 |
2020/10/15 | 1,503 | 1,510 | 1,501 | 1,502 | 2,040 |
2020/10/14 | 1,520 | 1,520 | 1,510 | 1,510 | 1,320 |
2020/10/13 | 1,522 | 1,522 | 1,509 | 1,518 | 3,470 |
2020/10/12 | 1,518 | 1,519 | 1,509 | 1,519 | 5,970 |
2020/10/09 | 1,505 | 1,512 | 1,505 | 1,509 | 11,050 |
2020/10/08 | 1,499 | 1,499 | 1,490 | 1,496 | 2,950 |
2020/10/07 | 1,477 | 1,489 | 1,475 | 1,489 | 3,010 |
2020/10/06 | 1,467 | 1,477 | 1,467 | 1,473 | 1,540 |
2020/10/05 | 1,453 | 1,462 | 1,450 | 1,457 | 8,100 |
2020/10/02 | 1,473 | 1,473 | 1,429 | 1,429 | 6,160 |
2020/09/30 | 1,430 | 1,446 | 1,427 | 1,428 | 1,840 |
2020/09/29 | 1,432 | 1,436 | 1,426 | 1,431 | 2,520 |
2020/09/28 | 1,422 | 1,425 | 1,420 | 1,424 | 9,870 |
2020/09/25 | 1,417 | 1,425 | 1,407 | 1,407 | 12,570 |
2020/09/24 | 1,423 | 1,428 | 1,404 | 1,407 | 2,490 |
2020/09/23 | 1,438 | 1,445 | 1,434 | 1,440 | 2,540 |
2020/09/18 | 1,472 | 1,479 | 1,463 | 1,479 | 10,150 |
2020/09/17 | 1,487 | 1,487 | 1,460 | 1,469 | 47,000 |
2020/09/16 | 1,485 | 1,490 | 1,478 | 1,489 | 5,760 |
2020/09/15 | 1,471 | 1,484 | 1,468 | 1,484 | 18,080 |
2020/09/14 | 1,465 | 1,480 | 1,465 | 1,480 | 1,090 |
2020/09/11 | 1,440 | 1,458 | 1,440 | 1,457 | 1,170 |
2020/09/10 | 1,460 | 1,466 | 1,460 | 1,465 | 660 |
2020/09/09 | 1,442 | 1,445 | 1,433 | 1,445 | 3,520 |
2020/09/08 | 1,466 | 1,473 | 1,458 | 1,469 | 910 |
2020/09/07 | 1,463 | 1,479 | 1,463 | 1,471 | 8,090 |
2020/09/04 | 1,469 | 1,472 | 1,455 | 1,472 | 16,240 |
2020/09/03 | 1,506 | 1,508 | 1,493 | 1,494 | 4,540 |
2020/09/02 | 1,499 | 1,505 | 1,490 | 1,505 | 2,840 |
2020/09/01 | 1,478 | 1,492 | 1,470 | 1,490 | 2,560 |
2020/08/31 | 1,499 | 1,509 | 1,493 | 1,493 | 5,150 |
2020/08/28 | 1,503 | 1,512 | 1,497 | 1,505 | 24,100 |
2020/08/27 | 1,509 | 1,509 | 1,492 | 1,500 | 25,260 |
2020/08/26 | 1,487 | 1,509 | 1,487 | 1,501 | 9,890 |
2020/08/25 | 1,489 | 1,495 | 1,483 | 1,484 | 9,640 |
2020/08/24 | 1,468 | 1,479 | 1,459 | 1,479 | 45,800 |
2020/08/21 | 1,453 | 1,467 | 1,453 | 1,458 | 5,180 |
2020/08/20 | 1,467 | 1,467 | 1,442 | 1,445 | 4,440 |
2020/08/19 | 1,473 | 1,482 | 1,470 | 1,472 | 10,520 |
2020/08/18 | 1,489 | 1,489 | 1,471 | 1,471 | 9,510 |
2020/08/17 | 1,482 | 1,488 | 1,475 | 1,482 | 6,410 |
2020/08/14 | 1,479 | 1,481 | 1,475 | 1,481 | 3,650 |
2020/08/13 | 1,479 | 1,488 | 1,478 | 1,480 | 6,030 |
2020/08/12 | 1,460 | 1,466 | 1,447 | 1,457 | 3,790 |
2020/08/11 | 1,458 | 1,472 | 1,453 | 1,471 | 1,500 |
2020/08/07 | 1,473 | 1,478 | 1,439 | 1,455 | 3,340 |
2020/08/06 | 1,468 | 1,479 | 1,462 | 1,467 | 6,550 |
2020/08/05 | 1,454 | 1,464 | 1,453 | 1,464 | 1,610 |
2020/08/04 | 1,448 | 1,464 | 1,444 | 1,464 | 5,010 |
2020/08/03 | 1,439 | 1,443 | 1,430 | 1,430 | 26,570 |
2020/07/31 | 1,442 | 1,442 | 1,425 | 1,426 | 12,720 |
2020/07/30 | 1,440 | 1,452 | 1,440 | 1,449 | 1,220 |
2020/07/29 | 1,432 | 1,443 | 1,432 | 1,436 | 31,810 |
2020/07/28 | 1,440 | 1,450 | 1,435 | 1,441 | 2,180 |
2020/07/27 | 1,420 | 1,437 | 1,418 | 1,419 | 4,980 |
2020/07/22 | 1,476 | 1,476 | 1,466 | 1,468 | 4,220 |
2020/07/21 | 1,440 | 1,476 | 1,440 | 1,476 | 8,800 |
2020/07/20 | 1,434 | 1,440 | 1,422 | 1,437 | 3,760 |
2020/07/17 | 1,419 | 1,435 | 1,418 | 1,426 | 29,980 |
2020/07/16 | 1,448 | 1,448 | 1,418 | 1,418 | 13,620 |
2020/07/15 | 1,452 | 1,457 | 1,440 | 1,452 | 4,580 |
2020/07/14 | 1,444 | 1,450 | 1,425 | 1,425 | 3,790 |
2020/07/13 | 1,447 | 1,469 | 1,447 | 1,463 | 4,970 |
2020/07/10 | 1,465 | 1,465 | 1,440 | 1,440 | 2,060 |
2020/07/09 | 1,457 | 1,468 | 1,455 | 1,462 | 4,070 |
2020/07/08 | 1,423 | 1,445 | 1,417 | 1,444 | 4,150 |
2020/07/07 | 1,446 | 1,454 | 1,432 | 1,432 | 6,120 |
2020/07/06 | 1,400 | 1,435 | 1,400 | 1,435 | 32,410 |
2020/07/03 | 1,390 | 1,398 | 1,384 | 1,398 | 5,170 |
2020/07/02 | 1,358 | 1,372 | 1,345 | 1,369 | 4,040 |
2020/07/01 | 1,352 | 1,359 | 1,349 | 1,351 | 1,940 |
2020/06/30 | 1,352 | 1,358 | 1,348 | 1,350 | 1,820 |
2020/06/29 | 1,342 | 1,344 | 1,325 | 1,339 | 2,750 |
2020/06/26 | 1,352 | 1,358 | 1,344 | 1,352 | 48,350 |
2020/06/25 | 1,348 | 1,352 | 1,334 | 1,344 | 1,850 |
2020/06/24 | 1,349 | 1,405 | 1,349 | 1,367 | 10,040 |
2020/06/23 | 1,346 | 1,356 | 1,326 | 1,351 | 10,250 |
2020/06/22 | 1,321 | 1,345 | 1,320 | 1,340 | 12,850 |
2020/06/19 | 1,336 | 1,340 | 1,330 | 1,336 | 3,740 |
2020/06/18 | 1,348 | 1,348 | 1,320 | 1,334 | 2,590 |
2020/06/17 | 1,341 | 1,342 | 1,329 | 1,335 | 1,150 |
2020/06/16 | 1,317 | 1,349 | 1,317 | 1,349 | 6,240 |
2020/06/15 | 1,306 | 1,325 | 1,297 | 1,297 | 3,980 |
2020/06/12 | 1,311 | 1,329 | 1,300 | 1,329 | 42,330 |
2020/06/11 | 1,365 | 1,372 | 1,346 | 1,349 | 11,720 |
2020/06/10 | 1,379 | 1,382 | 1,354 | 1,380 | 5,210 |
2020/06/09 | 1,388 | 1,393 | 1,375 | 1,389 | 3,110 |
2020/06/08 | 1,399 | 1,409 | 1,382 | 1,387 | 9,880 |
2020/06/05 | 1,353 | 1,372 | 1,353 | 1,372 | 3,040 |
2020/06/04 | 1,369 | 1,372 | 1,342 | 1,359 | 56,610 |
2020/06/03 | 1,300 | 1,340 | 1,300 | 1,339 | 12,610 |
2020/06/02 | 1,288 | 1,296 | 1,287 | 1,296 | 6,220 |
2020/06/01 | 1,254 | 1,288 | 1,254 | 1,288 | 9,250 |
2020/05/29 | 1,251 | 1,251 | 1,220 | 1,246 | 11,640 |
2020/05/28 | 1,250 | 1,263 | 1,245 | 1,251 | 5,440 |
2020/05/27 | 1,250 | 1,256 | 1,242 | 1,248 | 43,880 |
2020/05/26 | 1,236 | 1,256 | 1,234 | 1,253 | 5,380 |
2020/05/25 | 1,218 | 1,223 | 1,213 | 1,221 | 3,440 |
2020/05/22 | 1,252 | 1,252 | 1,214 | 1,219 | 3,560 |
2020/05/21 | 1,262 | 1,262 | 1,246 | 1,255 | 3,170 |
2020/05/20 | 1,245 | 1,260 | 1,245 | 1,254 | 4,320 |
2020/05/19 | 1,246 | 1,250 | 1,185 | 1,244 | 12,730 |
2020/05/18 | 1,223 | 1,223 | 1,204 | 1,206 | 1,000 |
2020/05/15 | 1,215 | 1,220 | 1,203 | 1,220 | 980 |
2020/05/14 | 1,207 | 1,211 | 1,197 | 1,200 | 3,060 |
2020/05/13 | 1,210 | 1,220 | 1,200 | 1,215 | 7,850 |
2020/05/12 | 1,230 | 1,230 | 1,213 | 1,220 | 3,330 |
2020/05/11 | 1,249 | 1,249 | 1,223 | 1,230 | 17,050 |
2020/05/08 | 1,180 | 1,207 | 1,180 | 1,204 | 6,970 |
2020/05/07 | 1,177 | 1,191 | 1,175 | 1,186 | 8,230 |
2020/05/01 | 1,231 | 1,231 | 1,189 | 1,193 | 6,700 |
2020/04/30 | 1,221 | 1,229 | 1,210 | 1,228 | 9,260 |
2020/04/28 | 1,211 | 1,211 | 1,197 | 1,204 | 6,040 |
2020/04/27 | 1,192 | 1,203 | 1,186 | 1,202 | 45,900 |
2020/04/24 | 1,200 | 1,200 | 1,183 | 1,187 | 3,060 |
2020/04/23 | 1,189 | 1,209 | 1,188 | 1,201 | 7,740 |
2020/04/22 | 1,151 | 1,181 | 1,151 | 1,181 | 13,970 |
2020/04/21 | 1,200 | 1,203 | 1,178 | 1,179 | 3,840 |
2020/04/20 | 1,220 | 1,223 | 1,210 | 1,217 | 6,180 |
2020/04/17 | 1,220 | 1,226 | 1,212 | 1,222 | 7,220 |
2020/04/16 | 1,195 | 1,196 | 1,177 | 1,196 | 5,300 |
2020/04/15 | 1,210 | 1,210 | 1,199 | 1,200 | 4,740 |
2020/04/14 | 1,189 | 1,209 | 1,186 | 1,207 | 3,140 |
2020/04/13 | 1,200 | 1,201 | 1,162 | 1,178 | 6,290 |
2020/04/10 | 1,204 | 1,204 | 1,195 | 1,202 | 3,200 |
2020/04/09 | 1,200 | 1,213 | 1,196 | 1,201 | 2,690 |
2020/04/08 | 1,214 | 1,214 | 1,154 | 1,199 | 11,460 |
2020/04/07 | 1,165 | 1,220 | 1,157 | 1,184 | 6,650 |
2020/04/06 | 1,107 | 1,149 | 1,102 | 1,145 | 4,030 |
2020/04/03 | 1,123 | 1,130 | 1,115 | 1,124 | 5,220 |
2020/04/02 | 1,088 | 1,111 | 1,072 | 1,110 | 11,360 |
2020/04/01 | 1,138 | 1,138 | 1,077 | 1,084 | 10,610 |
2020/03/31 | 1,135 | 1,135 | 1,090 | 1,116 | 9,680 |
2020/03/30 | 1,090 | 1,100 | 1,071 | 1,088 | 17,700 |
2020/03/27 | 1,160 | 1,160 | 1,108 | 1,149 | 10,350 |
2020/03/26 | 1,130 | 1,148 | 1,114 | 1,124 | 22,090 |
2020/03/25 | 1,100 | 1,118 | 1,080 | 1,116 | 15,010 |
2020/03/24 | 1,040 | 1,066 | 1,000 | 1,036 | 28,410 |
2020/03/23 | 1,013 | 1,016 | 987 | 997 | 31,920 |
2020/03/19 | 1,132 | 1,132 | 1,012 | 1,039 | 19,670 |
2020/03/18 | 1,122 | 1,122 | 1,081 | 1,102 | 10,810 |
2020/03/17 | 1,070 | 1,144 | 1,040 | 1,111 | 24,860 |
2020/03/16 | 1,144 | 1,155 | 1,110 | 1,128 | 14,420 |
2020/03/13 | 1,150 | 1,168 | 1,077 | 1,168 | 50,090 |
2020/03/12 | 1,220 | 1,225 | 1,151 | 1,180 | 13,990 |
2020/03/11 | 1,269 | 1,283 | 1,230 | 1,243 | 6,050 |
2020/03/10 | 1,199 | 1,318 | 1,197 | 1,269 | 39,130 |
2020/03/09 | 1,288 | 1,290 | 1,212 | 1,290 | 15,440 |
2020/03/06 | 1,364 | 1,379 | 1,333 | 1,368 | 5,120 |
2020/03/05 | 1,386 | 1,397 | 1,380 | 1,393 | 1,980 |
2020/03/04 | 1,370 | 1,380 | 1,364 | 1,380 | 1,460 |
2020/03/03 | 1,397 | 1,397 | 1,370 | 1,387 | 3,750 |
2020/03/02 | 1,330 | 1,399 | 1,320 | 1,385 | 11,470 |
2020/02/28 | 1,380 | 1,395 | 1,348 | 1,363 | 11,300 |
2020/02/27 | 1,431 | 1,434 | 1,410 | 1,418 | 5,360 |
2020/02/26 | 1,430 | 1,439 | 1,427 | 1,434 | 5,500 |
2020/02/25 | 1,441 | 1,468 | 1,438 | 1,468 | 9,240 |
2020/02/21 | 1,505 | 1,514 | 1,488 | 1,497 | 1,630 |
2020/02/20 | 1,503 | 1,518 | 1,494 | 1,501 | 1,930 |
2020/02/19 | 1,473 | 1,492 | 1,473 | 1,483 | 2,870 |
2020/02/18 | 1,505 | 1,511 | 1,472 | 1,475 | 9,670 |
2020/02/17 | 1,500 | 1,507 | 1,495 | 1,505 | 3,840 |
2020/02/14 | 1,503 | 1,510 | 1,495 | 1,505 | 2,690 |
2020/02/13 | 1,515 | 1,515 | 1,501 | 1,503 | 2,280 |
2020/02/12 | 1,480 | 1,507 | 1,480 | 1,496 | 5,980 |
2020/02/10 | 1,476 | 1,484 | 1,472 | 1,477 | 24,790 |
2020/02/07 | 1,491 | 1,498 | 1,484 | 1,486 | 1,840 |
2020/02/06 | 1,490 | 1,515 | 1,487 | 1,508 | 3,720 |
2020/02/05 | 1,477 | 1,477 | 1,469 | 1,476 | 1,840 |
2020/02/04 | 1,428 | 1,450 | 1,426 | 1,440 | 4,720 |
2020/02/03 | 1,410 | 1,449 | 1,410 | 1,430 | 9,470 |
2020/01/31 | 1,457 | 1,465 | 1,445 | 1,449 | 1,020 |
2020/01/30 | 1,485 | 1,485 | 1,450 | 1,450 | 3,150 |
2020/01/29 | 1,467 | 1,485 | 1,460 | 1,480 | 1,600 |
2020/01/28 | 1,460 | 1,471 | 1,452 | 1,471 | 5,330 |
2020/01/27 | 1,480 | 1,500 | 1,472 | 1,472 | 7,420 |
2020/01/24 | 1,531 | 1,539 | 1,510 | 1,518 | 13,590 |
2020/01/23 | 1,533 | 1,544 | 1,504 | 1,507 | 4,470 |
2020/01/22 | 1,539 | 1,543 | 1,525 | 1,543 | 3,550 |
2020/01/21 | 1,558 | 1,558 | 1,540 | 1,540 | 2,000 |
2020/01/20 | 1,563 | 1,569 | 1,557 | 1,558 | 12,390 |
2020/01/17 | 1,568 | 1,568 | 1,553 | 1,555 | 3,530 |
2020/01/16 | 1,553 | 1,556 | 1,550 | 1,550 | 2,430 |
2020/01/15 | 1,565 | 1,573 | 1,550 | 1,552 | 1,700 |
2020/01/14 | 1,562 | 1,585 | 1,562 | 1,574 | 15,800 |
2020/01/10 | 1,532 | 1,544 | 1,527 | 1,532 | 5,130 |
2020/01/09 | 1,520 | 1,530 | 1,508 | 1,530 | 5,120 |
2020/01/08 | 1,495 | 1,503 | 1,465 | 1,500 | 4,540 |
2020/01/07 | 1,509 | 1,510 | 1,494 | 1,510 | 4,310 |
2020/01/06 | 1,506 | 1,506 | 1,482 | 1,490 | 7,020 |