[1681 東証] 上場インデックスファンド海外新興国株式(MSCIエマージング) 日足 時系列データ

[1681 東証] 上場インデックスファンド海外新興国株式(MSCIエマージング)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171567.001571.001560.001562.0010301612540
2017-11-161537.001557.001535.001557.0029604563360
2017-11-151547.001555.001538.001540.0054408398270
2017-11-141555.001568.001555.001559.001659025807410
2017-11-131571.001574.001560.001565.0062009729610
2017-11-101572.001581.001559.001572.0061809723870
2017-11-091582.001585.001572.001572.001861029430230
2017-11-081575.001585.001572.001582.0047007426300
2017-11-071580.001585.001575.001585.00645010198650
2017-11-061573.001581.001570.001572.00731011503440
2017-11-021581.001583.001564.001579.0028004417480
2017-11-011560.001580.001557.001560.00750011751030
2017-10-311547.001551.001545.001551.0023903700910
2017-10-301549.001558.001549.001558.00734011394710
2017-10-271550.001558.001541.001549.0033305152890
2017-10-261555.001559.001545.001555.0044206865700
2017-10-251560.001565.001555.001555.0029104536120
2017-10-241558.001560.001549.001559.0060009342870
2017-10-231565.001568.001558.001565.001649025804650
2017-10-201543.001554.001541.001548.0037605819620
2017-10-191551.001555.001545.001547.00763011824820
2017-10-181548.001548.001542.001547.0036005571830
2017-10-171546.001550.001546.001546.00722011169450
2017-10-161537.001543.001537.001540.00966014870670
2017-10-131535.001535.001526.001535.0038305867150
2017-10-121537.001537.001530.001532.00771011821040
2017-10-111530.001534.001528.001531.001370020983330
2017-10-101521.001530.001520.001525.0054608316920
2017-10-061530.001530.001521.001528.001453022221430
2017-10-051525.001527.001514.001519.0033605114850
2017-10-041510.001522.001502.001514.001481022414300
2017-10-031506.001508.001492.001498.001552023351010
2017-10-021510.001510.001491.001493.0062009329740
2017-09-291492.001500.001485.001488.0057708597800
2017-09-281487.001508.001486.001499.0015102260540
2017-09-271498.001499.001483.001485.0051207672870
2017-09-261489.001491.001480.001486.00909013515360
2017-09-251510.001520.001507.001507.0046707057050
2017-09-221526.001527.001502.001502.0027904237440
2017-09-211529.001534.001524.001527.00759011608460
2017-09-201526.001526.001519.001520.002278034629390
2017-09-191533.001535.001517.001518.002022030951660
2017-09-151489.001497.001482.001497.0045906841580
2017-09-141491.001500.001491.001494.00849012671620
2017-09-131500.001503.001490.001494.00748011210280
2017-09-121484.001494.001484.001494.00806011984910
2017-09-111473.001474.001468.001468.0051907644570
2017-09-081474.001474.001452.001455.0048007031990
2017-09-071479.001479.001464.001464.0067109857110
2017-09-061465.001470.001465.001466.0025103678940
2017-09-051485.001487.001470.001482.0045706773200
2017-09-041486.001486.001474.001480.00918013633600
2017-09-011480.001484.001471.001483.00691010197140
2017-08-311480.001481.001466.001467.001438021265950
2017-08-301472.001475.001463.001463.0064409472900
2017-08-291456.001458.001448.001458.0063209190720
2017-08-281471.001473.001460.001460.003742055040650
2017-08-251458.001465.001439.001444.00807011761330
2017-08-241437.001451.001434.001439.00827011945310
2017-08-231454.001454.001436.001446.008501230470
2017-08-221439.001444.001432.001442.0024503521570
2017-08-211438.001438.001424.001432.0049007040730
2017-08-181429.001434.001420.001423.0027903981130
2017-08-171450.001450.001430.001435.009601384450
2017-08-161448.001448.001425.001440.0036405210370
2017-08-151428.001450.001416.001449.001192016961580
2017-08-141404.001415.001401.001408.0061508642500
2017-08-101455.001459.001434.001434.0028304103170
2017-08-091451.001464.001451.001453.0039905791800
2017-08-081479.001479.001462.001464.0024703642940
2017-08-071472.001472.001454.001460.0016002344430
2017-08-041445.001464.001445.001454.0028404120160
2017-08-031457.001468.001451.001451.0024603586190
2017-08-021465.001477.001464.001477.001253018363340
2017-08-011455.001468.001444.001460.0029804336900
2017-07-311465.001470.001460.001468.007101040370
2017-07-281475.001475.001459.001473.003173046794040
2017-07-271470.001475.001468.001470.0031004563890
2017-07-261478.001485.001473.001474.0048307143280
2017-07-251475.001475.001470.001475.0025003684850
2017-07-241478.001478.001458.001463.0049507269970
2017-07-211486.001486.001470.001484.001666024725740
2017-07-201470.001472.001470.001470.0060708923790
2017-07-191454.001457.001452.001453.0024703594080
2017-07-181464.001464.001456.001457.0021303115730
2017-07-141450.001471.001438.001467.001500021843190
2017-07-131443.001450.001428.001428.003294047263170
2017-07-121430.001434.001420.001430.0063709073170
2017-07-111428.001432.001426.001432.00885012636000
2017-07-101408.001419.001408.001419.0046006492300
2017-07-071406.001410.001398.001400.00736010310000
2017-07-061417.001417.001402.001416.0036105099010
2017-07-051407.001419.001401.001402.001951027451810
2017-07-041430.001430.001405.001421.0057708198380
2017-07-031400.001405.001396.001404.0033204645970
2017-06-301406.001410.001395.001400.0063708943870
2017-06-291408.001412.001408.001408.00854012035950
2017-06-281398.001400.001395.001397.0022503146420
2017-06-271402.001409.001400.001401.00996013972630
2017-06-261395.001398.001390.001391.002658037077260
2017-06-231390.001390.001382.001385.0025203492300
2017-06-221389.001400.001381.001395.0027503823540
2017-06-211400.001400.001381.001389.0045106296480
2017-06-201399.001405.001396.001397.0043606102100
2017-06-191387.001392.001385.001385.0019802748250
2017-06-161380.001396.001380.001381.0040105538860
2017-06-151380.001388.001380.001381.0031304328030
2017-06-141392.001400.001383.001395.00847011813280
2017-06-131388.001391.001383.001391.0018002500140
2017-06-121399.001403.001385.001394.0045906394620
2017-06-091394.001401.001390.001391.00660920860
2017-06-081395.001399.001394.001394.00510711950
2017-06-071395.001396.001392.001395.0025603569890
2017-06-061397.001398.001394.001395.0010401451900
2017-06-051402.001409.001397.001398.0061008554100
2017-06-021408.001412.001407.001412.0047906744820
2017-06-011400.001406.001395.001397.0062908808770
2017-05-311401.001407.001398.001398.001881026352570
2017-05-301408.001417.001400.001413.002465034701850
2017-05-291416.001430.001416.001422.0067509596400
2017-05-261421.001422.001415.001415.0070109959650
2017-05-251404.001418.001402.001417.0065309209720
2017-05-241402.001406.001402.001402.0011201571180
2017-05-231407.001407.001400.001400.0027703891570
2017-05-221395.001410.001395.001410.0035304951850
2017-05-191382.001390.001366.001390.00924012735390
2017-05-181394.001395.001383.001391.001373019123750
2017-05-171440.001440.001427.001428.0045006463500
2017-05-161438.001448.001436.001440.0057708321370
2017-05-151430.001430.001422.001427.0046106585070
2017-05-121415.001429.001415.001421.00726010320180
2017-05-111419.001430.001419.001430.0056107985180
2017-05-101395.001415.001395.001413.001282017979750
2017-05-091387.001398.001387.001392.001398019481200
2017-05-081393.001393.001386.001387.001343018686580
2017-05-021381.001388.001375.001382.001084014964430
2017-05-011364.001378.001364.001373.0033004515710
2017-04-281375.001375.001363.001363.0033704626130
2017-04-271367.001379.001354.001378.0067709291120
2017-04-261365.001383.001365.001383.0070709727100
2017-04-251343.001350.001332.001349.0011401533170
2017-04-241348.001348.001332.001332.0020702782280
2017-04-211328.001330.001324.001324.0022903042300
2017-04-201305.001322.001304.001316.0025303312340
2017-04-191309.001322.001304.001304.0010901426230
2017-04-181326.001335.001313.001319.0072309632430
2017-04-171320.001324.001302.001307.0068608997000
2017-04-141311.001328.001310.001326.0036104754130
2017-04-131316.001325.001316.001322.001040013698450
2017-04-121330.001330.001317.001327.0053507085010
2017-04-111344.001345.001335.001337.0031904280690
2017-04-101352.001360.001336.001346.003293044507430
2017-04-071355.001355.001331.001333.001045013967780
2017-04-061359.001359.001342.001351.0039705367940
2017-04-051355.001367.001353.001359.0020602797650
2017-04-041361.001368.001350.001352.0048306563990
2017-04-031350.001367.001350.001352.00778010511280
2017-03-311371.001377.001354.001354.0051106997480
2017-03-301368.001372.001365.001365.0018302506450
2017-03-291367.001373.001362.001365.0041805718240
2017-03-281361.001369.001353.001359.001112015129910
2017-03-271361.001362.001352.001360.00954012972710
2017-03-241371.001371.001360.001370.0030604177710
2017-03-231371.001373.001362.001370.0035804900650
2017-03-221374.001381.001364.001369.00991013592410
2017-03-211390.001398.001388.001398.00798011117980
2017-03-171381.001389.001377.001388.0067209301190
2017-03-161371.001375.001370.001374.0016302236700
2017-03-151366.001371.001359.001370.0019202621820
2017-03-141359.001373.001358.001370.0067909277870
2017-03-131350.001368.001348.001368.001029013971110
2017-03-101354.001354.001348.001353.00710959850
2017-03-091349.001358.001345.001346.001288017384530
2017-03-081350.001352.001350.001351.0013901876790
2017-03-071352.001360.001348.001349.0038605216260
2017-03-061350.001356.001343.001351.0027803750510
2017-03-031343.001354.001341.001341.00777010445170
2017-03-021362.001367.001360.001360.0058908021940
2017-03-011346.001350.001338.001350.0039405295320
2017-02-281343.001349.001343.001345.0025903487150
2017-02-271340.001356.001340.001341.00831011154360
2017-02-241360.001361.001359.001360.0036004895870
2017-02-231363.001365.001360.001361.0011201525130
2017-02-221363.001369.001361.001363.0021102883110
2017-02-211354.001360.001350.001353.0027503725570
2017-02-201346.001349.001340.001342.0026703593980
2017-02-171353.001353.001350.001350.0025103395320
2017-02-161369.001369.001353.001355.0049106692370
2017-02-151350.001366.001343.001366.001272017228790
2017-02-141349.001350.001341.001341.0044205953090
2017-02-131350.001350.001341.001345.0063508562580
2017-02-101326.001340.001323.001335.0060007995600
2017-02-091311.001323.001311.001317.0016102122310
2017-02-081308.001314.001302.001307.0012901688410
2017-02-071313.001320.001310.001310.0010001313070
2017-02-061319.001320.001311.001320.0042305571030
2017-02-031320.001322.001310.001310.003767049722440
2017-02-021320.001320.001307.001309.0031804193530
2017-02-011301.001320.001301.001301.0036804806560
2017-01-311317.001324.001313.001313.0029103838050
2017-01-301333.001335.001325.001335.0031004126180
2017-01-271323.001334.001321.001329.0053307073830
2017-01-261312.001327.001312.001325.00848011202200
2017-01-251315.001316.001275.001309.001738022740100
2017-01-241293.001298.001292.001293.0040105187780
2017-01-231295.001295.001286.001293.0062608101930
2017-01-201297.001300.001297.001297.0026603451160
2017-01-191300.001304.001296.001296.00957012443280
2017-01-181283.001294.001280.001292.0048606246420
2017-01-171289.001289.001284.001286.0045705884060
2017-01-161295.001303.001290.001290.00929012054110
2017-01-131310.001310.001300.001305.003397044468920
2017-01-121300.001305.001295.001296.0025603329750
2017-01-111293.001305.001292.001300.001336017366150
2017-01-101290.001293.001283.001290.0061507926860
2017-01-061291.001300.001291.001294.0044305746920
2017-01-051300.001300.001292.001296.0064508373280
2017-01-041290.001300.001290.001296.003489045153620
2016-12-301262.001273.001254.001271.001031013063110
2016-12-291260.001262.001250.001252.0038504839910
2016-12-281254.001265.001245.001257.00891011166030
2016-12-271251.001251.001236.001241.001825022754600
2016-12-261258.001258.001238.001238.001259015771820
2016-12-221261.001261.001252.001254.0032004019980
2016-12-211265.001266.001261.001261.00852010767590
2016-12-201274.001276.001250.001256.0077809819820
2016-12-191271.001273.001269.001269.0045305755700
2016-12-161283.001285.001270.001279.0053506839700
2016-12-151274.001280.001271.001275.00866011044870
2016-12-141278.001282.001267.001274.001551019796470
2016-12-131267.001275.001267.001269.00846010727930
2016-12-121281.001285.001266.001266.001796022946390
2016-12-091259.001274.001259.001272.001050013314800
2016-12-081258.001267.001255.001258.001344016919810
2016-12-071245.001250.001245.001246.0055806953070
2016-12-061243.001243.001237.001237.0017002109680
2016-12-051226.001236.001225.001234.0059807338580
2016-12-021248.001248.001236.001236.0036204503280
2016-12-011255.001258.001240.001240.003489043742840
2016-11-301225.001230.001220.001230.0042805250570
2016-11-291220.001230.001211.001221.0060707448620
2016-11-281225.001225.001210.001223.0045905607030
2016-11-251219.001230.001210.001224.001112013574890
2016-11-241205.001220.001205.001209.001455017577920
2016-11-221187.001195.001150.001191.001730020525730
2016-11-211180.001188.001174.001183.00970011446520
2016-11-181180.001180.001172.001173.0049105780080
2016-11-171175.001175.001162.001173.0066307769850
2016-11-161165.001182.001161.001173.0073208556920
2016-11-151147.001160.001147.001159.0046105308380

   ※ 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。 

Twitter