[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 
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
2016-08-121832.001836.001823.001830.0033406117350
2016-08-101824.001824.001811.001811.00926016871290
2016-08-091823.001861.001815.001817.00878016201610
2016-08-081824.001824.001807.001809.0030305510880
2016-08-051786.001803.001775.001786.001221021752940
2016-08-041789.001795.001774.001783.00675012024240
2016-08-031790.001794.001776.001776.001131020209340
2016-08-021821.001829.001816.001816.00573010431570
2016-08-011828.001844.001825.001826.0030905657590
2016-07-291860.001860.001821.001842.00651012001640
2016-07-281860.001861.001850.001855.0018203377940
2016-07-271843.001877.001843.001855.0032205980750
2016-07-261869.001869.001839.001839.00654012110000
2016-07-251871.001879.001870.001870.0029605541940
2016-07-221868.001868.001858.001860.0032906132060
2016-07-211885.001896.001881.001882.001015019161970
2016-07-201873.001873.001860.001860.00571010658440
2016-07-191876.001876.001864.001866.00542010140190
2016-07-151853.001880.001850.001857.001059019782860
2016-07-141827.001850.001825.001846.0044408145270
2016-07-131834.001840.001811.001825.0051109355470
2016-07-121790.001801.001782.001791.00673012049110
2016-07-111745.001761.001745.001761.00648011344760
2016-07-081730.001733.001713.001716.0025604414990
2016-07-071729.001735.001727.001733.0032505625680
2016-07-061731.001750.001707.001730.00710012239370
2016-07-051775.001775.001762.001764.00782013844870
2016-07-041781.001786.001775.001783.00691012301570
2016-07-011773.001778.001766.001773.0050508947470
2016-06-301752.001757.001731.001740.0051408985730
2016-06-291708.001723.001708.001711.0033205687780
2016-06-281664.001693.001662.001682.001275021286580
2016-06-271706.001708.001673.001690.003079052150950
2016-06-241850.001850.001668.001728.003260056747880
2016-06-231815.001824.001815.001824.0039907251680
2016-06-221811.001817.001810.001812.0031705744280
2016-06-211803.001820.001795.001820.00839015133430
2016-06-201805.001820.001803.001820.00726013110830
2016-06-171786.001793.001783.001786.0052509381860
2016-06-161801.001816.001763.001769.001019018228790
2016-06-151799.001821.001791.001805.00711012793050
2016-06-141814.001821.001809.001812.00594010767460
2016-06-131840.001844.001820.001823.001419026019350
2016-06-101877.001877.001875.001875.009601801800
2016-06-091880.001880.001870.001877.007801463330
2016-06-081886.001886.001870.001870.0011102084180
2016-06-071881.001885.001880.001880.00370695940
2016-06-061860.001874.001859.001869.00671012502370
2016-06-031892.001913.001892.001895.0013802624910
2016-06-021907.001907.001880.001891.0034506561860
2016-06-011925.001925.001906.001912.001085020836970
2016-05-311928.001935.001928.001935.0012502412780
2016-05-301921.001928.001919.001925.00526010115510
2016-05-271898.001908.001895.001904.0021404072860
2016-05-261901.001901.001880.001891.0034206488990
2016-05-251890.001894.001886.001890.00605011432060
2016-05-241856.001856.001850.001850.0016603074400
2016-05-231863.001869.001862.001869.0021103933960
2016-05-201853.001863.001853.001863.0017203190580
2016-05-191855.001867.001850.001855.00694012885290
2016-05-181849.001853.001841.001846.00680012574950
2016-05-171859.001866.001854.001860.0026104854050
2016-05-161840.001845.001838.001840.00782014389020
2016-05-131855.001855.001846.001846.0034606402810
2016-05-121850.001855.001842.001855.0028005167000
2016-05-111870.001874.001857.001857.0024504578150
2016-05-101832.001856.001832.001850.0025504692880
2016-05-091827.001835.001825.001828.00584010676190
2016-05-061825.001835.001819.001820.00853015562270
2016-05-021834.001841.001829.001839.001024018792070
2016-04-281934.001944.001890.001891.00861016473840
2016-04-271925.001926.001920.001920.0024204653750
2016-04-261928.001930.001923.001923.0023004432640
2016-04-251937.001939.001920.001930.00762014735440
2016-04-221903.001922.001889.001922.0050509595540
2016-04-211913.001918.001908.001915.0051309815420
2016-04-201900.001904.001888.001888.0051509778570
2016-04-191883.001892.001883.001886.0049209274870
2016-04-181855.001855.001848.001849.00558010338390
2016-04-151882.001893.001881.001885.0024104551710
2016-04-141875.001884.001875.001884.0037607056730
2016-04-131845.001857.001845.001850.0030805694330
2016-04-121817.001825.001815.001822.0046208401950
2016-04-111828.001828.001815.001818.00751013703940
2016-04-081822.001830.001815.001830.00818014900480
2016-04-071857.001865.001845.001845.0030605678630
2016-04-061851.001859.001851.001857.0034006305020
2016-04-051886.001895.001864.001874.00696013068110
2016-04-041904.001904.001894.001900.0044908537930
2016-04-011913.001913.001900.001902.00773014760810
2016-03-311910.001917.001909.001915.00637012182800
2016-03-301902.001907.001900.001905.0031405974560
2016-03-291902.001906.001902.001902.0017703368860
2016-03-281900.001903.001898.001901.00953018110340
2016-03-251890.001894.001884.001894.0027405182370
2016-03-241890.001890.001883.001884.0023904512130
2016-03-231897.001900.001886.001900.0052009864670
2016-03-221900.001900.001890.001892.0039007388500
2016-03-181891.001891.001878.001889.00569010722470
2016-03-171895.001898.001888.001889.0020403863690
2016-03-161890.001890.001883.001888.00577010901650
2016-03-151897.001907.001888.001890.0046208763080
2016-03-141891.001899.001891.001897.00579010965270
2016-03-111860.001874.001860.001868.0021804070130
2016-03-101860.001875.001855.001875.001362025341280
2016-03-091842.001854.001841.001844.0028105179190
2016-03-081873.001873.001855.001860.0036806853210
2016-03-071875.001875.001865.001870.0047208835190
2016-03-041862.001874.001860.001860.0031105800040
2016-03-031855.001862.001850.001857.001234022893140
2016-03-021845.001856.001841.001849.001960036212270
2016-03-011792.001797.001785.001794.00947016936710
2016-02-291815.001821.001806.001806.00810014698680
2016-02-261809.001817.001796.001796.00696012575850
2016-02-251778.001783.001775.001783.0021903894500
2016-02-241768.001775.001763.001769.00724012804210
2016-02-231807.001808.001790.001794.0046608398490
2016-02-221779.001812.001779.001812.001673029815650
2016-02-191804.001810.001785.001810.0035506381700
2016-02-181826.001826.001814.001815.00626011407520
2016-02-171783.001787.001765.001773.0045508108530
2016-02-161783.001799.001783.001793.0054909826210
2016-02-151751.001773.001750.001761.001294022690620
2016-02-121704.001719.001650.001701.003642061830750
2016-02-101765.001769.001738.001753.002785048863500
2016-02-091790.001794.001748.001758.004854086205180
2016-02-081830.001845.001823.001838.00572010484410
2016-02-051856.001861.001843.001849.001045019374100
2016-02-041863.001880.001860.001870.0051809677490
2016-02-031888.001891.001870.001870.00920017305270
2016-02-021938.001948.001922.001922.00846016349990
2016-02-011949.001950.001935.001941.00860016738280
2016-01-291863.001927.001857.001900.001140021516470
2016-01-281856.001865.001853.001855.00571010620570
2016-01-271870.001870.001846.001861.00727013515010
2016-01-261847.001848.001838.001843.00815015037090
2016-01-251870.001881.001861.001872.001173021980550
2016-01-221819.001847.001816.001847.001377025111630
2016-01-211813.001827.001790.001799.002542046069220
2016-01-201851.001855.001813.001813.002463045291160
2016-01-191852.001871.001852.001857.001480027487680
2016-01-181850.001865.001845.001860.003250060244580
2016-01-151951.001954.001925.001936.001598031072710
2016-01-141940.001940.001923.001935.003185061610410
2016-01-131964.001982.001958.001973.001402027610500
2016-01-121975.001979.001947.001957.003239063561200
2016-01-081983.002011.001977.001988.002318046092980
2016-01-072037.002044.001989.001996.003293066245990
2016-01-062069.002070.002043.002054.002226045729250
2016-01-052072.002093.002063.002067.002545052851840
2016-01-042124.002130.002093.002096.002376050220990
2015-12-302135.002135.002122.002133.00944020120610
2015-12-292110.002116.002104.002116.0037908002740
2015-12-282100.002112.002095.002112.00703014779390
2015-12-252121.002122.002060.002104.003203067507080
2015-12-242126.002128.002114.002114.001019021649160
2015-12-222092.002096.002086.002096.001419029657440
2015-12-212092.002094.002083.002094.004116086021540
2015-12-182144.002145.002122.002122.001666035544070
2015-12-172160.002171.002154.002154.001375029714100
2015-12-162135.002136.002127.002131.0031906803760
2015-12-152112.002118.002106.002110.001352028555180
2015-12-142111.002122.002098.002112.003063064506430
2015-12-112161.002165.002154.002154.0039508531880
2015-12-102160.002180.002150.002153.001804038960320
2015-12-092164.002164.002152.002154.001846039900310
2015-12-082179.002179.002165.002169.0030806684630
2015-12-072181.002181.002172.002179.00464010110480
2015-12-042166.002170.002161.002165.001012021932320
2015-12-032184.002184.002180.002180.0040608859390
2015-12-022188.002188.002182.002182.0038708461030
2015-12-012179.002180.002176.002178.00835018192860
2015-11-302178.002178.002172.002172.0044609700200
2015-11-272170.002175.002170.002174.0045809948860
2015-11-262175.002175.002166.002168.0038208301880

   ※ 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