[8682 東証] モルガン・スタンレー・アジア-パシフィック・ファンド・インク 日足 時系列データ

[8682 東証] モルガン・スタンレー・アジア-パシフィック・ファンド・インク (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1500
2017-12-1400
2017-12-131907.001907.001907.001907.00200381400
2017-12-1200
2017-12-1100
2017-12-0800
2017-12-0700
2017-12-0600
2017-12-0500
2017-12-0400
2017-12-0100
2017-11-3000
2017-11-2900
2017-11-2800
2017-11-272043.002043.002043.002043.0024605025780
2017-11-2400
2017-11-222002.002002.002002.002002.0020004004000
2017-11-211999.001999.001999.001999.00350699650
2017-11-2000
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-1400
2017-11-131995.001995.001995.001995.00100199500
2017-11-1000
2017-11-091890.001890.001890.001890.0020003780000
2017-11-0800
2017-11-0700
2017-11-0600
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-301813.001813.001813.001813.0070126910
2017-10-2700
2017-10-2600
2017-10-251977.001977.001977.001977.00170336090
2017-10-2400
2017-10-2300
2017-10-2000
2017-10-191977.001977.001977.001977.0010001977000
2017-10-1800
2017-10-172000.002000.002000.002000.00300600000
2017-10-1600
2017-10-131960.001960.001960.001960.009001764000
2017-10-121959.001959.001959.001959.0010001959000
2017-10-111921.001951.001921.001950.0026705206230
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-022000.002000.001752.001752.00100197520
2017-09-291859.001999.001859.001999.0034806473820
2017-09-281613.001613.001613.001613.001016130
2017-09-271769.001769.001769.001769.001017690
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-151753.001755.001753.001755.00110193030
2017-09-141800.001800.001798.001800.0018603346280
2017-09-131999.001999.001757.001757.0011302014250
2017-09-121650.001717.001650.001717.0029304894830
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-041601.001669.001600.001668.0011801914450
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-241587.001587.001500.001500.0010001586130
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-211750.001750.001750.001750.00200350000
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-141751.001751.001751.001751.00100175100
2017-07-131750.001750.001750.001750.00100175000
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-041790.001790.001790.001790.00260465400
2017-07-031787.001787.001787.001787.0070125090
2017-06-3000
2017-06-292145.002260.001839.001841.0020104176530
2017-06-281760.002250.001760.001763.0010002147470
2017-06-271459.001459.001459.001459.00600875400
2017-06-261640.001640.001640.001640.00210344400
2017-06-2300
2017-06-2200
2017-06-211486.001486.001486.001486.00200297200
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-141750.001750.001750.001750.00500875000
2017-06-1300
2017-06-121738.001738.001738.001738.00200347600
2017-06-091758.001758.001718.001718.0010001738000
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-221750.001750.001750.001750.0010001750000
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-021806.001806.001806.001806.00200361200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-281650.001650.001650.001650.00100165000
2017-03-2700
2017-03-2400
2017-03-231610.001610.001610.001610.0022003542000
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-131669.001669.001669.001669.001244020762360
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-071630.001630.001630.001630.00500815000
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-281601.001601.001601.001601.00200320200
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-201593.001593.001593.001593.0015002389500
2017-02-1700
2017-02-1600
2017-02-151650.001650.001650.001650.001016500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-061583.001583.001583.001583.00100158300
2017-02-0300
2017-02-0200
2017-02-011580.001580.001580.001580.00200316000
2017-01-311550.001550.001550.001550.005077500
2017-01-301633.001636.001630.001630.0011501880190
2017-01-271579.001579.001579.001579.00530836870
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-191555.001556.001555.001556.007001088800
2017-01-1800
2017-01-171525.001564.001525.001564.00170260030
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-221602.001604.001602.001604.00140224520
2016-12-211609.001609.001607.001607.00380611060
2016-12-201180.001180.001180.001180.00300354000
2016-12-1900
2016-12-1600
2016-12-151580.001580.001580.001580.0010001580000
2016-12-1400
2016-12-1300

   ※ 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