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
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

このページの先頭へ