[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 
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
2016-11-141154.001159.001151.001152.0061007035120
2016-11-111169.001179.001156.001157.0060507057370
2016-11-101175.001194.001174.001181.001330015702060
2016-11-091204.001215.001111.001125.002303026630590
2016-11-081191.001191.001174.001187.0037504444940
2016-11-071167.001178.001167.001170.0040804778340
2016-11-041152.001159.001150.001154.004587052822950
2016-11-021180.001180.001162.001167.001086012739140
2016-11-011187.001199.001181.001199.0041004881190
2016-10-311184.001187.001180.001187.0057206772970
2016-10-281196.001196.001187.001187.0017302057350
2016-10-271197.001197.001186.001194.0033403984440
2016-10-261200.001204.001192.001197.0013201583450
2016-10-251200.001205.001196.001203.0065507862200
2016-10-241190.001197.001190.001195.0017902133590
2016-10-211197.001197.001190.001190.0024002859130
2016-10-201189.001195.001189.001194.0017002024850
2016-10-191184.001190.001184.001187.0023802824440
2016-10-181173.001179.001170.001177.0047605589370
2016-10-171170.001178.001163.001163.0061107142170
2016-10-141171.001177.001163.001174.0027303195120
2016-10-131185.001185.001166.001174.0034804088020
2016-10-121170.001190.001170.001185.002480029024540
2016-10-111191.001198.001190.001190.0061007270720
2016-10-071193.001193.001186.001186.00780926350
2016-10-061185.001191.001185.001190.0066407881300
2016-10-051179.001180.001175.001176.0010501237230
2016-10-041176.001180.001176.001179.0027203201560
2016-10-031160.001166.001160.001166.0015401791160
2016-09-301165.001165.001150.001158.0018202109200
2016-09-291162.001170.001162.001165.0035704171530
2016-09-281154.001154.001142.001153.0021102417850
2016-09-271142.001154.001135.001154.00959010932110
2016-09-261162.001164.001150.001154.0027203138860
2016-09-231175.001177.001162.001162.001635019202490
2016-09-211152.001158.001137.001141.0019202202690
2016-09-201140.001144.001139.001140.0084509637350
2016-09-161152.001152.001144.001144.0010501204990
2016-09-151150.001155.001143.001149.00700804400
2016-09-141143.001156.001140.001145.0032303701950
2016-09-131154.001160.001147.001149.0016101858750
2016-09-121166.001166.001145.001149.0057306621830
2016-09-091197.001197.001185.001185.0039404690900
2016-09-081195.001195.001188.001190.0047705692170
2016-09-071190.001194.001182.001194.0043905219370
2016-09-061188.001190.001187.001187.0059607088090
2016-09-051180.001185.001171.001185.00991011706610
2016-09-021160.001160.001156.001160.0033103834930
2016-09-011157.001157.001147.001154.009901143980
2016-08-311147.001160.001147.001152.0026903096360
2016-08-301150.001154.001145.001146.0019702261560
2016-08-291159.001159.001141.001141.0011101274940
2016-08-261135.001140.001135.001139.00420477790
2016-08-251140.001140.001133.001133.00200227710
2016-08-241142.001142.001134.001134.0014301629770
2016-08-231149.001149.001141.001141.0020702374450
2016-08-221154.001157.001145.001145.0028203250260
2016-08-191151.001158.001150.001150.0013301535310
2016-08-181139.001164.001136.001161.0056506504620
2016-08-171152.001166.001152.001166.0040104649510
2016-08-161170.001170.001150.001166.0026103035200
2016-08-151165.001169.001156.001169.00850991570
2016-08-121175.001175.001161.001174.0034204011790
2016-08-101162.001162.001147.001147.001069012410170
2016-08-091148.001169.001137.001145.00879010156510
2016-08-081130.001149.001128.001132.0044205020520
2016-08-051132.001132.001125.001129.0014901684500
2016-08-041118.001120.001118.001120.0014201588250
2016-08-031116.001122.001105.001111.0063007016460
2016-08-021136.001140.001130.001131.0023002611360
2016-08-011130.001145.001126.001126.0016901911460
2016-07-291151.001153.001130.001130.0024302771710
2016-07-281155.001155.001130.001133.0025302890540
2016-07-271145.001153.001140.001142.0022002532710
2016-07-261155.001155.001130.001149.0026303015330
2016-07-251156.001158.001144.001151.0042604909480
2016-07-221155.001160.001150.001150.0017902069980
2016-07-211164.001170.001160.001170.0049205727500
2016-07-201165.001165.001150.001160.0018002091310
2016-07-191150.001152.001142.001151.0054306237510
2016-07-151144.001153.001127.001127.001391015915670
2016-07-141125.001125.001111.001120.0034303841750
2016-07-131120.001123.001105.001119.0081209084610
2016-07-121104.001108.001083.001089.0020802281530
2016-07-111065.001082.001063.001082.0026702876150
2016-07-081060.001066.001055.001060.0026802845830
2016-07-071060.001071.001060.001069.0021902335360
2016-07-061063.001085.001051.001053.002255023947790
2016-07-051105.001107.001086.001095.0071107829520
2016-07-041101.001108.001100.001107.001051011575610
2016-07-011094.001095.001082.001095.0016401791840
2016-06-301071.001093.001071.001081.0066507153280
2016-06-291043.001052.001043.001051.0033303483550
2016-06-281028.001042.001025.001042.0055405704790
2016-06-271046.001049.001024.001033.0073907707270
2016-06-241108.001115.001020.001050.001960020887810
2016-06-231093.001100.001093.001100.0014001532920
2016-06-221099.001099.001092.001093.0024602698580
2016-06-211081.001090.001081.001090.0026502868700
2016-06-201072.001092.001072.001092.0017001830570
2016-06-171060.001088.001053.001060.00993010546580
2016-06-161086.001092.001020.001048.001494015910980
2016-06-151079.001106.001077.001088.0029003136670
2016-06-141084.001098.001077.001098.0063706902270
2016-06-131140.001140.001100.001100.0058306508300
2016-06-101136.001136.001120.001120.0032003602010
2016-06-091129.001135.001129.001129.002024022870940
2016-06-081129.001129.001120.001129.00880993240
2016-06-071121.001124.001110.001110.0066907497020
2016-06-061091.001109.001091.001109.002899031667160
2016-06-031119.001120.001114.001114.0023002568140
2016-06-021117.001118.001106.001114.0052805884310
2016-06-011126.001135.001124.001135.0039704471340
2016-05-311131.001140.001128.001140.0018502095930
2016-05-301122.001125.001118.001125.0037804243510
2016-05-271111.001116.001110.001116.0028903217180
2016-05-261107.001107.001094.001099.0012001320150
2016-05-251099.001101.001092.001099.0050305518630
2016-05-241085.001086.001076.001080.0020002160980
2016-05-231082.001087.001080.001087.0030903346940
2016-05-201076.001088.001076.001087.0055606023840
2016-05-191083.001090.001082.001084.0015101635560
2016-05-181092.001094.001078.001080.0039104251340
2016-05-171084.001100.001084.001088.0040304378390
2016-05-161080.001098.001080.001097.002403026121580
2016-05-131100.001100.001090.001090.002590028480160
2016-05-121090.001104.001090.001100.0065707182100
2016-05-111106.001123.001106.001110.0036004001770
2016-05-101104.001118.001104.001110.0054506036130
2016-05-091104.001121.001102.001115.0025202791820
2016-05-061115.001151.001100.001101.001081012058190
2016-05-021124.001163.001115.001126.00956010756450
2016-04-281184.001190.001155.001156.0055306479730
2016-04-271179.001179.001174.001178.0015601834290
2016-04-261174.001179.001167.001173.0036704307580
2016-04-251180.001180.001175.001175.0021602546740
2016-04-221172.001179.001161.001176.0029203421300
2016-04-211174.001190.001130.001178.0053406238270
2016-04-201168.001168.001160.001168.008701014430
2016-04-191168.001170.001156.001160.0026503082120
2016-04-181153.001153.001140.001145.0042704908830
2016-04-151160.001176.001160.001165.0044805240010
2016-04-141170.001176.001156.001174.0033503922860
2016-04-131150.001155.001146.001155.0039304526580
2016-04-121127.001136.001120.001132.0028703239130
2016-04-111115.001128.001103.001128.0011501283280
2016-04-081098.001107.001098.001105.0086209480100
2016-04-071122.001128.001115.001115.0028003135630
2016-04-061119.001135.001119.001129.0040504544580
2016-04-051160.001160.001136.001140.0068507903970
2016-04-041177.001178.001171.001176.0046005408040
2016-04-011174.001184.001165.001165.0031103649040
2016-03-311176.001189.001176.001176.0013401582580
2016-03-301161.001175.001161.001175.0025703008370
2016-03-291156.001167.001156.001167.00730847590
2016-03-281165.001165.001160.001165.0077309003830
2016-03-251164.001168.001155.001159.0032103719700
2016-03-241165.001170.001158.001160.0051305974300
2016-03-231166.001184.001166.001171.0084809969940
2016-03-221170.001175.001164.001168.00957011181710
2016-03-181152.001158.001150.001155.0034904025780
2016-03-171143.001158.001143.001146.0045105177660
2016-03-161132.001134.001130.001134.002130024110720
2016-03-151145.001156.001144.001144.0026002982730
2016-03-141146.001155.001144.001151.0048405560500
2016-03-111125.001142.001125.001135.0074708455810
2016-03-101125.001136.001124.001136.00983011060190
2016-03-091115.001120.001110.001110.0029603299760
2016-03-081133.001136.001120.001120.0041404681530
2016-03-071146.001149.001117.001130.001207013764180
2016-03-041116.001135.001116.001116.0055506218710
2016-03-031099.001119.001097.001110.003832042477900
2016-03-021070.001096.001070.001087.001774019239770
2016-03-011054.001055.001046.001048.0024002522880
2016-02-291060.001063.001045.001056.0042604494670
2016-02-261061.001065.001053.001064.0029103085200
2016-02-251041.001055.001040.001045.0016901761660
2016-02-241042.001058.001036.001053.0068807167220
2016-02-231070.001080.001056.001069.0055605907270
2016-02-221052.001060.001049.001055.0050605327150
2016-02-191062.001064.001046.001060.0010201074540
2016-02-181075.001084.001067.001069.0047405105170
2016-02-171050.001064.001040.001049.0049805223280
2016-02-161050.001064.001048.001064.0040104219610
2016-02-151035.001038.001013.001038.0084508705110
2016-02-121000.001020.00995.00995.001539015416210
2016-02-101058.001067.001020.001034.0055205775850
2016-02-091061.001064.001026.001063.001543016196360
2016-02-081075.001100.001067.001082.0075608162280
2016-02-051075.001090.001075.001090.0022202401110
2016-02-041079.001095.001079.001085.0014301548500
2016-02-031099.001099.001075.001082.0068007414600
2016-02-021133.001135.001125.001130.0068407745880
2016-02-011145.001145.001130.001140.001076012295270
2016-01-291079.001124.001074.001124.001688018354500
2016-01-281060.001076.001060.001076.0039104173270
2016-01-271056.001080.001054.001054.0027202883460
2016-01-261062.001065.001057.001060.0025502704410
2016-01-251062.001080.001060.001075.002774029565580
2016-01-221056.001056.001022.001052.0063606662690
2016-01-211026.001038.001018.001018.001759018025790
2016-01-201050.001050.001038.001042.0043404541830
2016-01-191056.001058.001046.001058.001287013561200
2016-01-181073.001085.001058.001060.002033021734930
2016-01-151129.001129.001100.001107.001031011521870
2016-01-141112.001120.001090.001100.0082009052270
2016-01-131109.001120.001104.001118.0059406595780
2016-01-121130.001147.001100.001101.003904043891880
2016-01-081150.001168.001140.001147.001353015532570
2016-01-071178.001179.001151.001153.001364015938940
2016-01-061226.001227.001190.001190.00976011759690
2016-01-051206.001206.001191.001199.001518018221560
2016-01-041224.001233.001211.001229.001063012996090
2015-12-301238.001238.001220.001229.0057607089870
2015-12-291229.001236.001218.001236.0049106016290
2015-12-281214.001225.001213.001216.001418017251270
2015-12-251226.001233.001210.001216.001703020792900
2015-12-241227.001231.001223.001226.001521018659160
2015-12-221245.001245.001193.001220.00898010974220
2015-12-211236.001236.001196.001233.001559019098010
2015-12-181239.001239.001227.001235.00861010619080
2015-12-171230.001250.001227.001227.001091013473730
2015-12-161217.001249.001216.001226.0070608635930
2015-12-151216.001218.001200.001211.00996012092530
2015-12-141217.001219.001191.001216.002440029538570
2015-12-111246.001264.001237.001247.00840010464550
2015-12-101253.001254.001245.001254.0072709098200
2015-12-091258.001258.001248.001254.0065408185940
2015-12-081270.001270.001260.001260.001683021289150
2015-12-071280.001288.001270.001272.0035104487970
2015-12-041280.001290.001270.001280.0046305931020
2015-12-031289.001290.001280.001280.0046706013480
2015-12-021282.001285.001281.001281.0046005898680
2015-12-011288.001290.001281.001289.0024303128830
2015-11-301300.001300.001281.001295.001710022150710
2015-11-271300.001300.001288.001300.001249016230620
2015-11-261299.001299.001282.001298.0041505369610

   ※ 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