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
2026/07/31 3,225 3,350 3,225 3,348 82,385
2026/07/30 3,199 3,239 3,175 3,205 897
2026/07/29 3,281 3,299 3,136 3,192 8,054
2026/07/28 3,301 3,315 3,248 3,250 1,043
2026/07/27 3,362 3,362 3,321 3,359 5,296
2026/07/24 3,371 3,379 3,325 3,325 1,212
2026/07/23 3,383 3,414 3,383 3,407 2,405
2026/07/22 3,428 3,430 3,370 3,370 1,561
2026/07/21 3,300 3,370 3,276 3,370 3,413
2026/07/17 3,339 3,339 3,235 3,247 5,027
2026/07/16 3,400 3,400 3,361 3,371 3,436
2026/07/15 3,393 3,449 3,393 3,432 5,642
2026/07/14 3,368 3,368 3,298 3,360 2,593
2026/07/13 3,429 3,445 3,345 3,354 6,096
2026/07/10 3,435 3,477 3,428 3,428 8,178
2026/07/09 3,450 3,450 3,390 3,395 1,530
2026/07/08 3,390 3,465 3,390 3,430 25,776
2026/07/07 3,474 3,494 3,394 3,419 4,735
2026/07/06 3,470 3,505 3,470 3,475 8,379
2026/07/03 3,399 3,465 3,360 3,456 6,924
2026/07/02 3,485 3,485 3,401 3,414 3,619
2026/07/01 3,485 3,530 3,471 3,491 3,458
2026/06/30 3,451 3,515 3,440 3,480 1,815
2026/06/29 3,461 3,475 3,420 3,472 2,576
2026/06/26 3,513 3,520 3,388 3,450 19,872
2026/06/25 3,539 3,571 3,520 3,541 27,034
2026/06/24 3,474 3,525 3,459 3,504 8,259
2026/06/23 3,649 3,649 3,489 3,495 5,008
2026/06/22 3,576 3,636 3,570 3,635 1,748
2026/06/19 3,590 3,630 3,568 3,595 5,719
2026/06/18 3,521 3,582 3,521 3,582 1,336
2026/06/17 3,523 3,552 3,511 3,540 1,230
2026/06/16 3,557 3,565 3,540 3,545 11,031
2026/06/15 3,500 3,548 3,500 3,538 4,155
2026/06/12 3,415 3,451 3,395 3,395 6,285
2026/06/11 3,295 3,335 3,270 3,295 2,371
2026/06/10 3,353 3,395 3,310 3,350 20,419
2026/06/09 3,330 3,387 3,305 3,387 3,204
2026/06/08 3,304 3,334 3,270 3,285 11,442
2026/06/05 3,481 3,490 3,401 3,425 3,680
2026/06/04 3,529 3,529 3,485 3,513 2,773
2026/06/03 3,570 3,586 3,558 3,584 4,509
2026/06/02 3,560 3,560 3,488 3,550 4,631
2026/06/01 3,489 3,550 3,471 3,550 8,131
2026/05/29 3,450 3,488 3,440 3,488 41,533
2026/05/28 3,441 3,464 3,355 3,399 11,757
2026/05/27 3,445 3,479 3,445 3,455 6,842
2026/05/26 3,400 3,422 3,391 3,410 13,006
2026/05/25 3,350 3,380 3,347 3,370 2,890
2026/05/22 3,342 3,347 3,316 3,334 9,144
2026/05/21 3,255 3,318 3,255 3,318 3,791
2026/05/20 3,255 3,255 3,200 3,215 3,798
2026/05/19 3,285 3,285 3,235 3,255 1,584
2026/05/18 3,265 3,269 3,234 3,245 2,899
2026/05/15 3,366 3,375 3,255 3,275 1,490
2026/05/14 3,340 3,384 3,333 3,350 2,744
2026/05/13 3,277 3,332 3,260 3,320 2,291
2026/05/12 3,365 3,386 3,320 3,320 18,757
2026/05/11 3,350 3,375 3,340 3,349 6,374
2026/05/08 3,345 3,345 3,311 3,340 1,532
2026/05/07 3,320 3,351 3,320 3,351 7,076
2026/05/01 3,160 3,185 3,158 3,165 1,258
2026/04/30 3,190 3,221 3,161 3,165 41,932
2026/04/28 3,232 3,250 3,196 3,206 2,775
2026/04/27 3,195 3,247 3,192 3,206 15,466
2026/04/24 3,147 3,200 3,147 3,181 4,560
2026/04/23 3,197 3,198 3,136 3,162 9,415
2026/04/22 3,213 3,213 3,169 3,185 4,818
2026/04/21 3,156 3,210 3,156 3,210 7,827
2026/04/20 3,175 3,175 3,156 3,160 8,308
2026/04/17 3,139 3,165 3,139 3,147 3,265
2026/04/16 3,127 3,180 3,127 3,177 3,738
2026/04/15 3,125 3,150 3,116 3,120 5,107
2026/04/14 3,087 3,087 3,064 3,072 2,252
2026/04/13 3,014 3,042 3,014 3,024 1,022
2026/04/10 3,043 3,055 3,016 3,055 6,668
2026/04/09 3,024 3,030 3,010 3,014 584
2026/04/08 2,994 3,024 2,979 3,024 16,511
2026/04/07 2,893 2,925 2,877 2,877 1,853
2026/04/06 2,813 2,883 2,813 2,883 5,022
2026/04/03 2,835 2,898 2,835 2,863 729
2026/03/27 2,836 2,856 2,820 2,856 4,057
2026/03/26 2,910 2,910 2,865 2,865 4,332
2026/03/25 2,869 2,912 2,869 2,911 7,022
2026/03/24 2,853 2,855 2,811 2,819 15,031
2026/03/23 2,873 2,873 2,777 2,781 33,151
2026/03/19 2,948 2,948 2,918 2,923 9,634
2026/03/18 2,970 2,998 2,967 2,998 13,342
2026/03/17 2,937 2,963 2,934 2,934 5,823
2026/03/16 2,911 2,915 2,882 2,888 6,393
2026/03/13 2,894 2,929 2,881 2,921 4,168
2026/03/12 3,006 3,006 2,933 2,938 5,493
2026/03/11 2,966 3,026 2,962 2,995 17,252
2026/03/10 2,904 2,927 2,893 2,917 13,728
2026/03/09 2,806 2,856 2,789 2,830 31,857
2026/03/06 2,901 2,949 2,901 2,949 3,448
2026/03/05 2,949 2,999 2,917 2,917 27,263
2026/03/04 2,901 2,941 2,830 2,830 28,337
2026/03/03 3,100 3,100 2,992 2,994 27,448
2026/03/02 3,063 3,104 3,051 3,095 17,253
2026/02/27 3,144 3,144 3,099 3,125 29,561
2026/02/26 3,164 3,169 3,136 3,145 12,654
2026/02/25 3,099 3,135 3,093 3,115 19,115
2026/02/24 3,040 3,075 3,030 3,075 12,622
2026/02/20 3,040 3,040 3,001 3,035 10,062
2026/02/19 2,993 3,035 2,993 3,033 38,281
2026/02/18 2,972 2,972 2,960 2,966 2,666
2026/02/17 2,994 2,994 2,945 2,968 6,101
2026/02/16 2,971 2,973 2,954 2,958 7,431
2026/02/13 2,978 2,996 2,960 2,961 1,931
2026/02/12 2,999 2,999 2,981 2,981 1,357
2026/02/10 2,989 3,000 2,976 2,998 1,808
2026/02/09 2,978 2,985 2,965 2,965 7,212
2026/02/06 2,918 2,918 2,864 2,903 1,983
2026/02/05 2,928 2,964 2,924 2,940 1,172
2026/02/04 2,919 2,973 2,919 2,957 4,972
2026/02/03 2,952 2,952 2,908 2,941 3,052
2026/02/02 2,924 2,924 2,840 2,845 8,089
2026/01/30 2,973 2,973 2,923 2,931 37,714
2026/01/29 2,973 2,973 2,958 2,968 12,637
2026/01/28 2,922 2,960 2,922 2,960 3,474
2026/01/27 2,881 2,937 2,881 2,937 7,136
2026/01/26 2,936 2,940 2,869 2,879 5,123
2026/01/23 2,937 2,952 2,937 2,949 3,159
2026/01/22 2,958 2,958 2,915 2,933 7,067
2026/01/21 2,889 2,913 2,870 2,890 1,749
2026/01/20 2,904 2,914 2,893 2,910 1,794
2026/01/19 2,911 2,911 2,838 2,903 8,715
2026/01/16 2,970 2,985 2,964 2,965 6,966
2026/01/15 2,960 2,970 2,951 2,968 3,714
2026/01/14 2,986 2,988 2,959 2,972 3,522
2026/01/13 2,928 2,965 2,928 2,965 6,850
2026/01/09 2,909 2,909 2,876 2,878 1,667
2026/01/08 2,906 2,910 2,859 2,859 3,936
2026/01/07 2,900 2,922 2,881 2,904 4,497
2026/01/06 2,921 2,921 2,861 2,901 9,352
2026/01/05 2,791 2,893 2,791 2,871 14,359

このページの先頭へ