[1680 東証] 上場インデックスファンド海外先進国株式(MSCI-KOKUSAI) 日足 時系列データ

[1680 東証] 上場インデックスファンド海外先進国株式(MSCI-KOKUSAI)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182179.002197.002177.002190.001859040626120
2017-08-172223.002223.002218.002223.0011502554050
2017-08-162222.002233.002217.002220.00870019314480
2017-08-152222.002233.002214.002219.001274028299090
2017-08-142205.002215.002191.002200.001231027111140
2017-08-102228.002234.002222.002225.0029006463360
2017-08-092220.002231.002220.002225.001152025653210
2017-08-082244.002250.002240.002240.00742016654180
2017-08-072247.002250.002231.002234.00666014946460
2017-08-042233.002246.002230.002230.00604013493750
2017-08-032243.002252.002240.002250.00533011967030
2017-08-022242.002247.002242.002243.0028606415030
2017-08-012229.002235.002229.002232.0023705286650
2017-07-312240.002240.002227.002239.00756016901420
2017-07-282237.002249.002230.002235.0038808692270
2017-07-272251.002252.002240.002252.0025405711260
2017-07-262252.002261.002251.002258.0023105215480
2017-07-252230.002245.002230.002240.00509011357220
2017-07-242232.002235.002222.002235.0038408569740
2017-07-212249.002250.002244.002249.0023105189960
2017-07-202240.002250.002240.002244.0016803765800
2017-07-192231.002246.002231.002234.0021004685630
2017-07-182250.002250.002238.002240.00605013589300
2017-07-142253.002262.002241.002260.001700038393200
2017-07-132249.002251.002228.002228.002084046582900
2017-07-122241.002249.002232.002233.0035908037260
2017-07-112249.002249.002242.002242.00490011015600
2017-07-102231.002240.002226.002232.00513011452850
2017-07-072214.002223.002205.002221.0039908821980
2017-07-062219.002227.002202.002205.0032807270740
2017-07-052220.002220.002205.002208.0032207137560
2017-07-042229.002229.002213.002216.0039108694420
2017-07-032208.002214.002205.002209.0018704131610
2017-06-302209.002216.002202.002216.0045109962970
2017-06-292221.002222.002210.002215.00682015141970
2017-06-282201.002201.002188.002200.0015103321220
2017-06-272204.002204.002190.002200.0021104646990
2017-06-262185.002189.002179.002181.00458010001420
2017-06-232181.002189.002178.002179.00547011939670
2017-06-222191.002191.002182.002185.0021104620710
2017-06-212199.002199.002180.002189.0031606939530
2017-06-202201.002220.002196.002205.002328051332770
2017-06-192185.002189.002181.002189.00561012266530
2017-06-162170.002184.002170.002172.0026905847340
2017-06-152153.002167.002152.002152.0012802760210
2017-06-142170.002180.002167.002170.0031706881590
2017-06-132165.002170.002154.002165.0026305680410
2017-06-122172.002180.002170.002170.0022804955820
2017-06-092172.002174.002165.002174.00350759180
2017-06-082170.002174.002162.002173.008801910180
2017-06-072160.002168.002160.002168.0038108248640
2017-06-062182.002185.002170.002181.0033407275960
2017-06-052190.002201.002188.002188.0031706950420
2017-06-022200.002205.002196.002204.00867019089320
2017-06-012180.002180.002170.002180.0018103942290
2017-05-312172.002177.002167.002176.00743016118440
2017-05-302180.002180.002172.002178.0020104379460
2017-05-292189.002190.002176.002177.00605013189140
2017-05-262200.002202.002190.002196.0044709836190
2017-05-252182.002195.002181.002195.0027506012060
2017-05-242187.002188.002174.002179.0022204839180
2017-05-232170.002179.002161.002178.0011102405500
2017-05-222168.002180.002160.002179.00636013837810
2017-05-192143.002151.002143.002143.0036407806180
2017-05-182149.002159.002142.002145.00677014538980
2017-05-172190.002194.002186.002187.0041509093500
2017-05-162210.002214.002203.002205.00753016622320
2017-05-152200.002201.002199.002199.00841018504330
2017-05-122194.002208.002194.002200.00601013225680
2017-05-112214.002214.002202.002208.001761038974140
2017-05-102199.002199.002189.002196.00564012389290
2017-05-092192.002197.002185.002187.001251027387090
2017-05-082190.002196.002177.002183.001654036194140
2017-05-022155.002167.002152.002158.00532011476460
2017-05-012143.002150.002135.002150.00674014432320
2017-04-282142.002142.002131.002131.0012902756910
2017-04-272141.002145.002135.002135.0020304345700
2017-04-262134.002144.002134.002141.00469010032940
2017-04-252104.002110.002102.002109.0022104650890
2017-04-242100.002100.002077.002099.0047709989030
2017-04-212062.002064.002057.002057.0033006805210
2017-04-202042.002047.002041.002046.0014903044750
2017-04-192042.002044.002041.002041.0013202696040
2017-04-182055.002059.002047.002048.00633012987980
2017-04-172029.002039.002025.002035.00895018163570
2017-04-142054.002058.002048.002048.0038507900520
2017-04-132055.002066.002054.002058.0029105982510
2017-04-122075.002078.002066.002078.0047609864930
2017-04-112089.002091.002080.002087.00536011162520
2017-04-102098.002109.002088.002091.00823017269900
2017-04-072093.002098.002083.002083.0015403224360
2017-04-062097.002106.002032.002076.001432029510210
2017-04-052110.002110.002100.002110.0015203201550
2017-04-042107.002118.002102.002117.00571012034100
2017-04-032124.002127.002118.002127.0037307914630
2017-03-312122.002129.002119.002119.0021404550580
2017-03-302116.002117.002115.002115.0038208083270
2017-03-292110.002114.002107.002107.0027305761160
2017-03-282094.002097.002084.002093.001316027552910
2017-03-272090.002092.002078.002080.00936019542620
2017-03-242107.002115.002104.002110.0024305120360
2017-03-232113.002116.002106.002107.0022104664090
2017-03-222113.002120.002103.002120.001204025414550
2017-03-212147.002170.002136.002156.0045109689090
2017-03-172171.002173.002166.002170.0021304624090
2017-03-162168.002170.002163.002170.0018103922600
2017-03-152170.002173.002160.002171.008701885490
2017-03-142180.002180.002170.002176.0014303107470
2017-03-132174.002183.002168.002176.0042309197560
2017-03-102173.002176.002168.002172.001166025338390
2017-03-092146.002151.002142.002149.00770016553110
2017-03-082142.002148.002136.002136.00598012793580
2017-03-072152.002155.002146.002151.0017803826850
2017-03-062152.002152.002146.002150.0016703590080
2017-03-032161.002163.002147.002148.00616013295300
2017-03-022160.002163.002150.002160.001428030835320
2017-03-012113.002132.002113.002127.00692014690350
2017-02-282110.002115.002110.002115.0043409165170
2017-02-272105.002119.002102.002107.0046109710470
2017-02-242124.002132.002120.002129.0018403912510
2017-02-232131.002135.002126.002132.0019204091950
2017-02-222128.002133.002124.002132.0040108538170
2017-02-212123.002125.002112.002120.0017503710040
2017-02-202118.002125.002110.002115.0034907394700
2017-02-172125.002126.002120.002125.0019904227960
2017-02-162130.002136.002124.002127.0040308592990
2017-02-152120.002129.002110.002116.0046309807660
2017-02-142106.002110.002087.002090.00519010904050
2017-02-132107.002107.002097.002098.0037207830260
2017-02-102080.002096.002080.002085.0040308405890
2017-02-092055.002059.002045.002056.0012202506070
2017-02-082041.002050.002037.002050.0016003267990
2017-02-072050.002052.002040.002042.0047309663780
2017-02-062061.002076.002061.002061.001235025525890
2017-02-032056.002067.002051.002055.0015403167910
2017-02-022069.002069.002048.002048.00494010178510
2017-02-012059.002068.002055.002068.0034607132110
2017-01-312076.002077.002061.002065.0038407951480
2017-01-302103.002103.002092.002100.0017403649040
2017-01-272097.002109.002095.002102.00513010772870
2017-01-262080.002085.002075.002083.0025705344460
2017-01-252072.002079.002061.002061.0029906195440
2017-01-242048.002050.002040.002040.00661013521850
2017-01-232064.002065.002050.002057.00983020220580
2017-01-202072.002079.002066.002069.00772015980590
2017-01-192072.002080.002072.002073.00950019718580
2017-01-182050.002067.002035.002057.001100022511300
2017-01-172114.002128.002100.002102.001620034259240
2017-01-162120.002128.002116.002118.001081022945590
2017-01-132122.002135.002110.002127.00739015682030
2017-01-122138.002138.002121.002121.00604012866430
2017-01-112138.002143.002131.002131.0019804229440
2017-01-102135.002146.002126.002130.001163024833890
2017-01-062128.002151.002128.002142.00681014553010
2017-01-052161.002163.002129.002129.00847018246040
2017-01-042141.002160.002141.002156.00851018299680
2016-12-302117.002135.002110.002127.00885018755350
2016-12-292129.002129.002110.002116.00967020478430
2016-12-282145.002145.002137.002137.001899040665150
2016-12-272136.002137.002130.002134.001232026286000
2016-12-262134.002140.002130.002136.002514053693780
2016-12-222147.002147.002135.002138.0041708935160
2016-12-212150.002150.002136.002142.002511053967400
2016-12-202135.002137.002126.002133.00541011537690
2016-12-192146.002148.002124.002128.001301027833900
2016-12-162141.002144.002132.002138.002706057880490
2016-12-152124.002130.002118.002120.002354050025230
2016-12-142099.002108.002092.002101.001062022299220
2016-12-132095.002095.002079.002089.00911018978280
2016-12-122101.002107.002080.002080.002185045846120
2016-12-092060.002072.002022.002060.002238046043950
2016-12-082051.002060.002010.002051.001296026524620
2016-12-072034.002035.002019.002028.0040108138820
2016-12-062024.002024.002013.002019.00638012883490
2016-12-051985.002008.001973.001990.00841016729060
2016-12-022011.002015.002001.002012.001296026010750
2016-12-012025.002030.002007.002020.001180023847960
2016-11-301988.002000.001985.001991.001245024753330
2016-11-291976.001982.001970.001979.00627012402610
2016-11-282002.002008.001972.001986.00514010257560
2016-11-251997.002016.001994.002001.002296046029260
2016-11-241985.001994.001981.001993.001655032909290
2016-11-221958.001967.001956.001965.00688013479090
2016-11-211940.001955.001938.001949.001283024950110
2016-11-181930.001938.001925.001934.001041020112620
2016-11-171919.001920.001900.001919.0043808377020
2016-11-161915.001925.001915.001924.001204023097850
2016-11-151894.001896.001889.001895.0038507286440
2016-11-141880.001895.001880.001889.00999018831200
2016-11-111880.001880.001862.001865.001587029693000
2016-11-101869.001870.001830.001865.002681049809510
2016-11-091845.001865.001711.001734.002949052041310
2016-11-081827.001833.001819.001821.0034106227970
2016-11-071803.001814.001800.001814.0052009383680
2016-11-041781.001795.001780.001789.00916016336280
2016-11-021816.001817.001803.001813.001119020271340
2016-11-011840.001848.001840.001848.0022504145260
2016-10-311832.001841.001832.001836.00574010523120
2016-10-281843.001843.001835.001838.0036806769620
2016-10-271835.001840.001831.001831.0014002565720
2016-10-261837.001840.001830.001833.0020603778270
2016-10-251850.001860.001830.001847.00944017407630
2016-10-241835.001835.001835.001835.0017103137850
2016-10-211848.001848.001832.001832.0019403570540
2016-10-201836.001839.001834.001839.007401358610
2016-10-191834.001846.001834.001841.0017703248940
2016-10-181830.001830.001825.001827.0039107151520
2016-10-171829.001832.001816.001831.0044108067150
2016-10-141823.001834.001823.001834.0012302243660
2016-10-131830.001832.001816.001816.0046808530370
2016-10-121834.001834.001825.001829.0025104593720
2016-10-111856.001856.001851.001853.0022904247130
2016-10-071850.001852.001840.001842.0030705665950
2016-10-061848.001852.001846.001846.0017703270930
2016-10-051832.001833.001831.001833.0010901996830
2016-10-041822.001827.001822.001822.0029405358510
2016-10-031823.001823.001816.001821.0013002367140
2016-09-301805.001808.001791.001796.0033806094230
2016-09-291816.001826.001810.001823.00641011654950
2016-09-281787.001797.001787.001794.0038806964980
2016-09-271781.001803.001780.001802.00944016836030
2016-09-261811.001811.001803.001804.0032905955860
2016-09-231819.001820.001812.001820.00670012176600
2016-09-211795.001814.001795.001810.0033005933940
2016-09-201795.001811.001795.001799.0033105952150
2016-09-161805.001805.001802.001802.006001082300
2016-09-151801.001806.001790.001795.00605010866150
2016-09-141800.001815.001800.001808.0034906290720
2016-09-131813.001832.001808.001809.0048408783240
2016-09-121809.001811.001799.001804.00947017090200
2016-09-091854.001854.001849.001852.0017803298710
2016-09-081848.001848.001843.001846.0048008864380
2016-09-071843.001847.001840.001847.0050309265550
2016-09-061869.001869.001865.001866.0049809296730
2016-09-051869.001873.001864.001869.00572010695670
2016-09-021847.001849.001842.001848.0027405057000
2016-09-011849.001849.001834.001842.0022704179210
2016-08-311838.001844.001838.001843.00675012422450
2016-08-301832.001833.001827.001830.0024504484760
2016-08-291820.001830.001817.001830.0038707054220
2016-08-261802.001808.001800.001800.00460830890
2016-08-251801.001811.001801.001802.0010701933850
2016-08-241807.001818.001803.001805.0026004700840
2016-08-231807.001807.001803.001803.0031205633980
2016-08-221807.001810.001806.001806.0016002891540
2016-08-191804.001810.001804.001810.008301497970
2016-08-181810.001810.001799.001801.00662011938340
2016-08-171801.001815.001801.001815.0042607696240
2016-08-161821.001824.001809.001809.0036406609500
2016-08-151822.001828.001822.001828.0028505194960

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog