[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 
2017-07-271470.001475.001468.001470.0031004563890
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
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

   ※ 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