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
2025/06/13 2,154 2,154 2,117 2,125 3,673
2025/06/12 2,180 2,182 2,167 2,169 2,929
2025/06/11 2,164 2,185 2,164 2,182 3,356
2025/06/10 2,147 2,173 2,147 2,152 10,854
2025/06/09 2,135 2,145 2,131 2,144 14,337
2025/06/06 2,119 2,124 2,115 2,119 1,470
2025/06/05 2,094 2,120 2,088 2,107 3,361
2025/06/04 2,067 2,100 2,067 2,093 2,454
2025/06/03 2,086 2,090 2,056 2,056 1,981
2025/06/02 2,082 2,082 2,046 2,055 1,848
2025/05/30 2,098 2,108 2,075 2,092 6,315
2025/05/29 2,117 2,136 2,113 2,136 2,951
2025/05/28 2,099 2,104 2,087 2,095 4,659
2025/05/27 2,091 2,091 2,070 2,070 185
2025/05/26 2,103 2,113 2,076 2,093 361
2025/05/23 2,093 2,102 2,082 2,101 844
2025/05/22 2,114 2,114 2,080 2,080 1,471
2025/05/21 2,101 2,114 2,099 2,111 404
2025/05/20 2,123 2,130 2,101 2,119 2,086
2025/05/19 2,111 2,111 2,090 2,106 1,090
2025/05/16 2,131 2,131 2,112 2,118 867
2025/05/15 2,135 2,164 2,120 2,120 1,873
2025/05/14 2,127 2,149 2,127 2,145 552
2025/05/13 2,145 2,145 2,121 2,124 2,006
2025/05/12 2,076 2,099 2,076 2,099 5,268
2025/05/09 2,047 2,053 2,043 2,053 1,578
2025/05/08 2,035 2,049 2,025 2,049 2,953
2025/05/07 2,031 2,049 2,030 2,032 477
2025/05/02 2,006 2,049 2,006 2,039 2,247
2025/05/01 1,971 2,000 1,971 1,991 1,460
2025/04/30 1,968 1,977 1,952 1,960 511
2025/04/28 1,989 1,989 1,955 1,977 438
2025/04/25 1,956 1,986 1,931 1,975 43,316
2025/04/24 1,930 1,948 1,900 1,947 1,508
2025/04/23 1,937 1,939 1,894 1,896 2,200
2025/04/22 1,905 1,911 1,877 1,890 2,164
2025/04/21 1,881 1,894 1,880 1,894 1,016
2025/04/18 1,880 1,880 1,870 1,870 490
2025/04/17 1,860 1,880 1,860 1,874 350
2025/04/16 1,891 1,900 1,860 1,860 1,010
2025/04/15 1,899 1,900 1,876 1,890 2,030
2025/04/14 1,894 1,899 1,866 1,890 2,670
2025/04/11 1,893 1,895 1,849 1,878 4,010
2025/04/10 1,870 1,927 1,870 1,926 5,920
2025/04/09 1,799 1,799 1,717 1,790 4,510
2025/04/08 1,805 1,838 1,805 1,815 4,030
2025/04/07 1,811 1,830 1,776 1,791 15,110
2025/04/04 1,991 1,994 1,956 1,960 3,950
2025/04/03 1,992 2,020 1,990 2,013 3,270
2025/04/02 2,090 2,090 2,058 2,071 2,370
2025/04/01 2,058 2,063 2,037 2,051 810
2025/03/31 2,051 2,059 2,030 2,048 2,000
2025/03/28 2,110 2,110 2,091 2,095 2,830
2025/03/27 2,092 2,110 2,092 2,110 28,520
2025/03/26 2,102 2,112 2,102 2,111 1,120
2025/03/25 2,113 2,118 2,105 2,113 9,590
2025/03/24 2,099 2,107 2,099 2,099 3,650
2025/03/21 2,100 2,107 2,091 2,104 1,740
2025/03/19 2,118 2,128 2,115 2,128 680
2025/03/18 2,106 2,122 2,106 2,118 9,920
2025/03/17 2,080 2,088 2,075 2,079 6,450
2025/03/14 2,034 2,058 2,033 2,058 1,040
2025/03/13 2,043 2,050 2,021 2,021 1,650
2025/03/12 2,044 2,046 2,031 2,036 1,560
2025/03/11 2,009 2,022 1,980 2,022 3,780
2025/03/10 2,041 2,050 2,036 2,037 3,760
2025/03/07 2,076 2,077 2,063 2,072 2,350
2025/03/06 2,069 2,091 2,069 2,081 1,880
2025/03/05 2,030 2,058 2,030 2,046 1,980
2025/03/04 2,030 2,030 2,002 2,028 8,020
2025/03/03 2,039 2,051 2,030 2,030 27,570
2025/02/28 2,076 2,076 2,026 2,038 3,570
2025/02/27 2,087 2,097 2,079 2,096 3,640
2025/02/26 2,072 2,097 2,072 2,097 3,260
2025/02/25 2,097 2,099 2,091 2,094 1,940
2025/02/21 2,121 2,130 2,115 2,130 9,090
2025/02/20 2,135 2,135 2,101 2,107 690
2025/02/19 2,131 2,140 2,131 2,135 2,130
2025/02/18 2,118 2,137 2,118 2,135 36,990
2025/02/17 2,117 2,139 2,116 2,118 2,610
2025/02/14 2,124 2,124 2,112 2,120 180
2025/02/13 2,100 2,139 2,100 2,139 3,110
2025/02/12 2,090 2,100 2,084 2,093 1,730
2025/02/10 2,080 2,087 2,063 2,076 790
2025/02/07 2,070 2,076 2,060 2,070 2,060
2025/02/06 2,086 2,086 2,069 2,075 990
2025/02/05 2,086 2,100 2,080 2,080 1,460
2025/02/04 2,099 2,099 2,078 2,083 2,070
2025/02/03 2,071 2,078 2,034 2,060 2,280
2025/01/31 2,100 2,110 2,087 2,110 6,670
2025/01/30 2,065 2,089 2,065 2,088 1,170
2025/01/29 2,077 2,081 2,071 2,071 320
2025/01/28 2,098 2,098 2,068 2,068 2,220
2025/01/27 2,103 2,103 2,081 2,081 2,390
2025/01/24 2,098 2,127 2,098 2,102 11,770
2025/01/23 2,087 2,105 2,087 2,100 1,730
2025/01/22 2,091 2,097 2,074 2,090 4,380
2025/01/21 2,084 2,090 2,075 2,076 5,800
2025/01/20 2,060 2,084 2,060 2,083 12,200
2025/01/17 2,066 2,066 2,038 2,049 8,250
2025/01/16 2,117 2,124 2,094 2,120 12,940
2025/01/15 2,130 2,130 2,106 2,106 3,760
2025/01/14 2,098 2,106 2,091 2,106 2,260
2025/01/10 2,128 2,144 2,125 2,130 1,570
2025/01/09 2,128 2,147 2,121 2,127 1,890
2025/01/08 2,142 2,169 2,142 2,145 1,980
2025/01/07 2,155 2,170 2,138 2,148 3,990
2025/01/06 2,126 2,170 2,126 2,144 9,410

このページの先頭へ