1566 上場インデックスファンド新興国債券 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 45000 | 45000 | 44700 | 44700 | 914 | 44700 |
2021-01-12 | 44500 | 44650 | 44450 | 44650 | 2180 | 44650 |
2021-01-08 | 44750 | 44850 | 44650 | 44750 | 1152 | 44750 |
2021-01-07 | 44850 | 44900 | 44750 | 44750 | 563 | 44750 |
2021-01-06 | 45000 | 45050 | 44900 | 45000 | 2742 | 45000 |
2021-01-05 | 45100 | 45150 | 45000 | 45000 | 654 | 45000 |
2021-01-04 | 45200 | 45250 | 45000 | 45200 | 1001 | 45200 |
2021-01-04 | 45200 | 45250 | 45000 | 45200 | 1001 | 45200 |
2021-01-04 | 45200 | 45250 | 45000 | 45200 | 1001 | 45200 |
2021-01-04 | 45200 | 45250 | 45000 | 45200 | 1001 | 45200 |
2021-01-04 | 45200 | 45250 | 45000 | 45200 | 1001 | 45200 |
2021-01-04 | 45200 | 45250 | 45000 | 45200 | 1001 | 45200 |
2020-12-30 | 45200 | 45200 | 45050 | 45100 | 344 | 45100 |
2020-12-28 | 44850 | 45050 | 44800 | 44950 | 1608 | 44950 |
2020-12-25 | 44800 | 45050 | 44750 | 44800 | 828 | 44800 |
2020-12-24 | 44650 | 44800 | 44650 | 44700 | 608 | 44700 |
2020-12-22 | 44750 | 44850 | 44650 | 44650 | 502 | 44650 |
2020-12-21 | 44800 | 45050 | 44750 | 44850 | 1190 | 44850 |
2020-12-18 | 44900 | 45000 | 44800 | 44900 | 1292 | 44900 |
2020-12-17 | 44750 | 44900 | 44750 | 44850 | 586 | 44850 |
2020-12-16 | 44800 | 44850 | 44700 | 44700 | 611 | 44700 |
2020-12-15 | 44800 | 44900 | 44800 | 44800 | 1014 | 44800 |
2020-12-14 | 44900 | 44950 | 44850 | 44850 | 456 | 44850 |
2020-12-11 | 44950 | 45000 | 44900 | 44950 | 194 | 44950 |
2020-12-10 | 44850 | 45000 | 44850 | 44950 | 319 | 44950 |
2020-12-09 | 44800 | 45000 | 44550 | 44900 | 613 | 44900 |
2020-12-08 | 44650 | 44750 | 44650 | 44750 | 302 | 44750 |
2020-12-07 | 44700 | 44800 | 44650 | 44650 | 708 | 44650 |
2020-12-04 | 44500 | 44650 | 44400 | 44650 | 1332 | 44650 |
2020-12-03 | 44450 | 44600 | 44450 | 44500 | 478 | 44500 |
2020-12-02 | 44300 | 44450 | 44200 | 44200 | 1047 | 44200 |
2020-12-01 | 44050 | 44200 | 44050 | 44150 | 357 | 44150 |
2020-11-30 | 44100 | 44150 | 44000 | 44050 | 401 | 44050 |
2020-11-27 | 44200 | 44250 | 44050 | 44050 | 412 | 44050 |
2020-11-26 | 44100 | 44300 | 44100 | 44250 | 409 | 44250 |
2020-11-25 | 44200 | 44300 | 44100 | 44250 | 785 | 44250 |
2020-11-24 | 44050 | 44150 | 44000 | 44000 | 557 | 44000 |
2020-11-20 | 43850 | 43950 | 43800 | 43900 | 215 | 43900 |
2020-11-19 | 44050 | 44050 | 43800 | 43850 | 280 | 43850 |
2020-11-18 | 44000 | 44100 | 43900 | 44100 | 326 | 44100 |
2020-11-17 | 44100 | 44100 | 44000 | 44000 | 167 | 44000 |
2020-11-16 | 43900 | 44100 | 43850 | 44000 | 948 | 44000 |
2020-11-13 | 44000 | 44050 | 43850 | 43900 | 159 | 43900 |
2020-11-12 | 44200 | 44300 | 44100 | 44100 | 431 | 44100 |
2020-11-11 | 44350 | 44350 | 44150 | 44200 | 1340 | 44200 |
2020-11-10 | 44050 | 44350 | 44050 | 44150 | 1554 | 44150 |
2020-11-09 | 43450 | 43600 | 43250 | 43550 | 1746 | 43550 |
2020-11-06 | 43500 | 43600 | 43400 | 43500 | 2230 | 43500 |
2020-11-05 | 43200 | 43400 | 43150 | 43350 | 602 | 43350 |
2020-11-04 | 43000 | 43100 | 43000 | 43050 | 455 | 43050 |
2020-11-02 | 42900 | 43000 | 42800 | 42900 | 618 | 42900 |
2020-10-30 | 42850 | 43000 | 42800 | 43000 | 1174 | 43000 |
2020-10-29 | 42900 | 43050 | 42800 | 43050 | 522 | 43050 |
2020-10-28 | 43300 | 43300 | 43050 | 43100 | 655 | 43100 |
2020-10-27 | 43400 | 43400 | 43300 | 43350 | 200 | 43350 |
2020-10-26 | 43450 | 43450 | 43300 | 43400 | 282 | 43400 |
2020-10-23 | 43350 | 43450 | 43300 | 43450 | 444 | 43450 |
2020-10-22 | 43400 | 43400 | 43300 | 43350 | 389 | 43350 |
2020-10-21 | 43400 | 43500 | 43400 | 43400 | 404 | 43400 |
2020-10-20 | 43400 | 43400 | 43300 | 43350 | 146 | 43350 |
2020-10-19 | 43350 | 43350 | 43200 | 43200 | 249 | 43200 |
2020-10-16 | 43250 | 43300 | 43050 | 43150 | 293 | 43150 |
2020-10-15 | 43400 | 43400 | 43200 | 43250 | 176 | 43250 |
2020-10-14 | 43200 | 43400 | 43200 | 43300 | 215 | 43300 |
2020-10-13 | 43500 | 43500 | 43350 | 43350 | 547 | 43350 |
2020-10-12 | 43500 | 43650 | 43450 | 43500 | 243 | 43500 |
2020-10-09 | 43600 | 43700 | 43500 | 43500 | 702 | 43500 |
2020-10-08 | 43450 | 43550 | 43450 | 43450 | 336 | 43450 |
2020-10-07 | 43350 | 43400 | 43200 | 43250 | 212 | 43250 |
2020-10-06 | 43300 | 43450 | 43300 | 43350 | 658 | 43350 |
2020-10-05 | 43200 | 43250 | 42500 | 43050 | 944 | 43050 |
2020-10-02 | 43100 | 43250 | 43050 | 43200 | 544 | 43200 |
2020-09-30 | 42850 | 43150 | 42800 | 43000 | 558 | 43000 |
2020-09-29 | 42700 | 42800 | 42700 | 42750 | 358 | 42750 |
2020-09-28 | 42950 | 43000 | 42750 | 42800 | 422 | 42800 |
2020-09-25 | 43000 | 43150 | 42950 | 43000 | 389 | 43000 |
2020-09-24 | 43100 | 43150 | 42900 | 43050 | 1198 | 43050 |
2020-09-23 | 43450 | 43450 | 43150 | 43200 | 1432 | 43200 |
2020-09-18 | 43650 | 43800 | 43650 | 43650 | 233 | 43650 |
2020-09-17 | 43700 | 43800 | 43700 | 43700 | 737 | 43700 |
2020-09-16 | 43750 | 43850 | 43700 | 43750 | 237 | 43750 |
2020-09-15 | 43750 | 43850 | 43750 | 43800 | 121 | 43800 |
2020-09-14 | 43900 | 43950 | 43750 | 43750 | 158 | 43750 |
2020-09-11 | 43900 | 44000 | 43750 | 43750 | 280 | 43750 |
2020-09-10 | 44150 | 44150 | 43900 | 43900 | 158 | 43900 |
2020-09-09 | 43700 | 43900 | 43500 | 43700 | 2011 | 43700 |
2020-09-08 | 44550 | 44600 | 44200 | 44200 | 2788 | 44200 |
2020-09-07 | 44550 | 44700 | 44450 | 44450 | 256 | 44450 |
2020-09-04 | 44300 | 44450 | 44300 | 44450 | 895 | 44450 |
2020-09-03 | 44350 | 44450 | 44300 | 44300 | 204 | 44300 |
2020-09-02 | 44350 | 44450 | 44350 | 44350 | 160 | 44350 |
2020-09-01 | 44250 | 44300 | 44200 | 44300 | 150 | 44300 |
2020-08-31 | 44000 | 44250 | 44000 | 44150 | 183 | 44150 |
2020-08-28 | 44200 | 44300 | 44100 | 44100 | 258 | 44100 |
2020-08-27 | 44050 | 44200 | 43950 | 44000 | 224 | 44000 |
2020-08-26 | 44200 | 44200 | 44050 | 44050 | 208 | 44050 |
2020-08-25 | 43900 | 44100 | 43900 | 43950 | 318 | 43950 |
2020-08-24 | 43950 | 44100 | 43850 | 43850 | 812 | 43850 |
2020-08-21 | 44000 | 44150 | 43950 | 43950 | 329 | 43950 |
2020-08-20 | 44150 | 44150 | 44050 | 44050 | 267 | 44050 |
2020-08-19 | 43900 | 44600 | 43800 | 44150 | 2001 | 44150 |
2020-08-18 | 44200 | 44200 | 43800 | 43950 | 2052 | 43950 |
2020-08-17 | 44400 | 44400 | 44300 | 44300 | 582 | 44300 |
2020-08-14 | 44400 | 44500 | 44350 | 44400 | 746 | 44400 |
2020-08-13 | 44100 | 44400 | 44100 | 44300 | 465 | 44300 |
2020-08-12 | 44450 | 44450 | 44250 | 44300 | 628 | 44300 |
2020-08-11 | 44000 | 44200 | 44000 | 44050 | 262 | 44050 |
2020-08-07 | 44150 | 44150 | 44000 | 44000 | 210 | 44000 |
2020-08-06 | 44200 | 44300 | 44100 | 44100 | 151 | 44100 |
2020-08-05 | 44300 | 44400 | 44050 | 44050 | 313 | 44050 |
2020-08-04 | 44200 | 44400 | 44150 | 44350 | 1250 | 44350 |
2020-08-03 | 44050 | 45600 | 43850 | 44300 | 3526 | 44300 |
2020-07-31 | 44000 | 44000 | 43650 | 43800 | 1241 | 43800 |
2020-07-30 | 44000 | 44100 | 43950 | 44050 | 174 | 44050 |
2020-07-29 | 44050 | 44150 | 44000 | 44000 | 586 | 44000 |
2020-07-28 | 44400 | 44400 | 43950 | 44150 | 290 | 44150 |
2020-07-27 | 44000 | 44100 | 44000 | 44050 | 234 | 44050 |
2020-07-22 | 44100 | 44400 | 44050 | 44400 | 1004 | 44400 |
2020-07-21 | 44100 | 44100 | 43950 | 43950 | 282 | 43950 |
2020-07-20 | 44050 | 44100 | 43900 | 43900 | 262 | 43900 |
2020-07-17 | 44000 | 44100 | 43950 | 44100 | 65 | 44100 |
2020-07-16 | 43950 | 44000 | 43900 | 44000 | 149 | 44000 |
2020-07-15 | 44000 | 44150 | 43850 | 43950 | 140 | 43950 |
2020-07-14 | 43800 | 44000 | 43800 | 43800 | 232 | 43800 |
2020-07-13 | 44000 | 44000 | 43850 | 43850 | 208 | 43850 |
2020-07-10 | 43900 | 43950 | 43700 | 43700 | 507 | 43700 |
2020-07-09 | 44000 | 44050 | 43900 | 44050 | 592 | 44050 |
2020-07-08 | 44250 | 44400 | 44200 | 44350 | 1560 | 44350 |
2020-07-07 | 44350 | 44350 | 44300 | 44300 | 135 | 44300 |
2020-07-06 | 44300 | 44550 | 44200 | 44350 | 251 | 44350 |
2020-07-03 | 44350 | 44350 | 44100 | 44150 | 90 | 44150 |
2020-07-02 | 44200 | 44200 | 44000 | 44000 | 189 | 44000 |
2020-07-01 | 44100 | 44300 | 44100 | 44100 | 104 | 44100 |
2020-06-30 | 44150 | 44300 | 44050 | 44050 | 197 | 44050 |
2020-06-29 | 43950 | 44050 | 43900 | 44050 | 780 | 44050 |
2020-06-26 | 44100 | 44100 | 43950 | 43950 | 634 | 43950 |
2020-06-25 | 44000 | 44000 | 43900 | 43900 | 287 | 43900 |
2020-06-24 | 43900 | 44050 | 43900 | 44000 | 600 | 44000 |
2020-06-23 | 43850 | 43950 | 43800 | 43900 | 209 | 43900 |
2020-06-22 | 43900 | 43900 | 43750 | 43750 | 304 | 43750 |
2020-06-19 | 43900 | 43900 | 43700 | 43700 | 358 | 43700 |
2020-06-18 | 44100 | 44100 | 43700 | 43700 | 783 | 43700 |
2020-06-17 | 44300 | 44300 | 44100 | 44100 | 292 | 44100 |
2020-06-16 | 44200 | 44500 | 44200 | 44250 | 168 | 44250 |
2020-06-15 | 44100 | 44350 | 44050 | 44050 | 398 | 44050 |
2020-06-12 | 43650 | 44300 | 43650 | 44100 | 595 | 44100 |
2020-06-11 | 44900 | 44950 | 44600 | 44650 | 250 | 44650 |
2020-06-10 | 45200 | 45200 | 44950 | 44950 | 280 | 44950 |
2020-06-09 | 45500 | 45500 | 45200 | 45200 | 337 | 45200 |
2020-06-08 | 45950 | 45950 | 45650 | 45650 | 407 | 45650 |
2020-06-05 | 45100 | 45450 | 45100 | 45400 | 521 | 45400 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-04 | 45000 | 45400 | 45000 | 45100 | 430 | 45100 |
2020-06-03 | 44650 | 44900 | 44650 | 44850 | 691 | 44850 |
2020-06-02 | 43850 | 44050 | 43800 | 43950 | 488 | 43950 |
2020-06-01 | 43550 | 43750 | 43550 | 43650 | 594 | 43650 |
2020-05-29 | 43550 | 43550 | 43400 | 43400 | 246 | 43400 |
2020-05-28 | 43500 | 43700 | 43450 | 43500 | 254 | 43500 |
2020-05-27 | 43500 | 43650 | 43400 | 43400 | 738 | 43400 |
2020-05-26 | 43450 | 43550 | 43400 | 43400 | 288 | 43400 |
2020-05-25 | 43400 | 43550 | 43250 | 43450 | 439 | 43450 |
2020-05-22 | 43050 | 43350 | 43050 | 43100 | 236 | 43100 |
2020-05-21 | 42750 | 43100 | 42750 | 42900 | 469 | 42900 |
2020-05-20 | 42500 | 42800 | 42500 | 42750 | 307 | 42750 |
2020-05-19 | 42250 | 42400 | 42250 | 42250 | 411 | 42250 |
2020-05-18 | 41950 | 42050 | 41900 | 42000 | 497 | 42000 |
2020-05-15 | 41800 | 41900 | 41800 | 41850 | 118 | 41850 |
2020-05-14 | 41950 | 41950 | 41800 | 41800 | 341 | 41800 |
2020-05-13 | 41950 | 42000 | 41700 | 41700 | 929 | 41700 |
2020-05-12 | 41950 | 42100 | 41850 | 41950 | 536 | 41950 |
2020-05-11 | 41900 | 41950 | 41700 | 41850 | 1194 | 41850 |
2020-05-08 | 41650 | 41650 | 41500 | 41500 | 795 | 41500 |
2020-05-07 | 41350 | 41700 | 41350 | 41600 | 698 | 41600 |
2020-05-01 | 42400 | 42450 | 42100 | 42100 | 3454 | 42100 |
2020-04-30 | 42000 | 42200 | 42000 | 42100 | 485 | 42100 |
2020-04-28 | 41900 | 42000 | 41900 | 41900 | 163 | 41900 |
2020-04-27 | 41800 | 42000 | 41750 | 41900 | 1273 | 41900 |
2020-04-24 | 41850 | 41950 | 41800 | 41850 | 410 | 41850 |
2020-04-23 | 41950 | 41950 | 41800 | 41800 | 232 | 41800 |
2020-04-22 | 41800 | 41950 | 41800 | 41950 | 356 | 41950 |
2020-04-21 | 41950 | 42000 | 41800 | 41800 | 505 | 41800 |
2020-04-20 | 42050 | 42100 | 41850 | 42000 | 783 | 42000 |
2020-04-17 | 42150 | 42150 | 41800 | 41850 | 516 | 41850 |
2020-04-16 | 41800 | 42000 | 41800 | 42000 | 413 | 42000 |
2020-04-15 | 41850 | 42000 | 41850 | 41950 | 192 | 41950 |
2020-04-14 | 41950 | 42100 | 41900 | 41900 | 341 | 41900 |
2020-04-13 | 42100 | 42300 | 42050 | 42100 | 399 | 42100 |
2020-04-10 | 42000 | 42150 | 41950 | 42100 | 407 | 42100 |
2020-04-09 | 41700 | 42100 | 41650 | 42000 | 619 | 42000 |
2020-04-08 | 41350 | 41700 | 41000 | 41500 | 1059 | 41500 |
2020-04-07 | 41550 | 41750 | 41250 | 41350 | 474 | 41350 |
2020-04-06 | 41250 | 41500 | 41200 | 41500 | 272 | 41500 |
2020-04-03 | 41200 | 41800 | 41200 | 41750 | 1107 | 41750 |
2020-04-02 | 41000 | 41800 | 41000 | 41800 | 1325 | 41800 |
2020-04-01 | 41000 | 41900 | 41000 | 41900 | 3789 | 41900 |
2020-03-31 | 41200 | 41500 | 41200 | 41500 | 228 | 41500 |
2020-03-30 | 41000 | 41450 | 40500 | 41350 | 1048 | 41350 |
2020-03-27 | 41750 | 42000 | 41600 | 41800 | 647 | 41800 |
2020-03-26 | 41800 | 41900 | 41250 | 41650 | 586 | 41650 |
2020-03-25 | 41500 | 42150 | 41100 | 42150 | 901 | 42150 |
2020-03-24 | 40000 | 40500 | 40000 | 40350 | 983 | 40350 |
2020-03-23 | 40050 | 40450 | 40000 | 40000 | 2816 | 40000 |
2020-03-19 | 41500 | 41500 | 40200 | 40750 | 1871 | 40750 |
2020-03-18 | 41750 | 41850 | 41500 | 41650 | 491 | 41650 |
2020-03-17 | 41450 | 41950 | 41000 | 41500 | 2616 | 41500 |
2020-03-16 | 42350 | 42450 | 41550 | 42350 | 3576 | 42350 |
2020-03-13 | 41500 | 42600 | 41500 | 42550 | 3589 | 42550 |
2020-03-12 | 43400 | 43550 | 42250 | 42800 | 2410 | 42800 |
2020-03-11 | 44400 | 44450 | 43900 | 44100 | 739 | 44100 |
2020-03-10 | 42850 | 44450 | 42650 | 44300 | 3165 | 44300 |
2020-03-09 | 44600 | 44750 | 43200 | 43300 | 4767 | 43300 |
2020-03-06 | 47000 | 47000 | 46000 | 46050 | 8263 | 46050 |
2020-03-05 | 47000 | 47100 | 46850 | 47000 | 568 | 47000 |
2020-03-04 | 46400 | 46850 | 46300 | 46850 | 747 | 46850 |
2020-03-03 | 46950 | 46950 | 46400 | 46400 | 1772 | 46400 |
2020-03-02 | 46150 | 46550 | 46050 | 46500 | 3368 | 46500 |
2020-02-28 | 47000 | 47050 | 46600 | 46600 | 2161 | 46600 |
2020-02-27 | 47600 | 47650 | 47400 | 47400 | 1545 | 47400 |
2020-02-26 | 47700 | 47850 | 47550 | 47600 | 1584 | 47600 |
2020-02-25 | 48150 | 48150 | 47850 | 47950 | 1867 | 47950 |
2020-02-21 | 48500 | 48600 | 48450 | 48450 | 504 | 48450 |
2020-02-20 | 48500 | 48600 | 48400 | 48450 | 1673 | 48450 |
2020-02-19 | 48200 | 48300 | 48200 | 48250 | 158 | 48250 |
2020-02-18 | 48250 | 48300 | 48200 | 48200 | 770 | 48200 |
2020-02-17 | 48200 | 48300 | 48200 | 48250 | 346 | 48250 |
2020-02-14 | 48300 | 48300 | 48150 | 48150 | 207 | 48150 |
2020-02-13 | 48150 | 48350 | 48150 | 48250 | 442 | 48250 |
2020-02-12 | 48200 | 48250 | 48050 | 48100 | 283 | 48100 |
2020-02-10 | 48000 | 48300 | 47900 | 48200 | 689 | 48200 |
2020-02-07 | 48300 | 48350 | 48050 | 48050 | 301 | 48050 |
2020-02-06 | 48100 | 48350 | 48100 | 48250 | 694 | 48250 |
2020-02-05 | 48000 | 48150 | 48000 | 48000 | 336 | 48000 |
2020-02-04 | 47700 | 47850 | 47650 | 47850 | 192 | 47850 |
2020-02-03 | 47650 | 47650 | 47450 | 47550 | 2004 | 47550 |
2020-01-31 | 47850 | 48050 | 47800 | 47800 | 886 | 47800 |
2020-01-30 | 48100 | 48100 | 47850 | 47850 | 582 | 47850 |
2020-01-29 | 47950 | 48150 | 47900 | 48050 | 831 | 48050 |
2020-01-28 | 47900 | 48500 | 47750 | 47950 | 2868 | 47950 |
2020-01-27 | 48100 | 48100 | 47500 | 47800 | 2648 | 47800 |
2020-01-24 | 48250 | 48250 | 48100 | 48250 | 232 | 48250 |
2020-01-23 | 48250 | 48350 | 48200 | 48200 | 198 | 48200 |
2020-01-22 | 48300 | 48300 | 48200 | 48250 | 295 | 48250 |
2020-01-21 | 48500 | 48500 | 48200 | 48300 | 1362 | 48300 |
2020-01-20 | 48450 | 48500 | 48400 | 48450 | 273 | 48450 |
2020-01-17 | 48350 | 48500 | 48350 | 48400 | 404 | 48400 |
2020-01-16 | 48400 | 48450 | 48300 | 48300 | 531 | 48300 |
2020-01-15 | 48350 | 48450 | 48350 | 48450 | 431 | 48450 |
2020-01-14 | 48300 | 48450 | 48300 | 48350 | 2582 | 48350 |
2020-01-10 | 48250 | 48250 | 48100 | 48150 | 649 | 48150 |
2020-01-09 | 47900 | 48150 | 47900 | 48050 | 1675 | 48050 |
2020-01-08 | 48000 | 48050 | 47800 | 47900 | 2327 | 47900 |
2020-01-07 | 48100 | 48150 | 48000 | 48100 | 718 | 48100 |
2020-01-06 | 48000 | 48200 | 47800 | 47800 | 2116 | 47800 |
2019-12-30 | 48250 | 48250 | 48100 | 48200 | 1456 | 48200 |
2019-12-27 | 48100 | 48200 | 48000 | 48150 | 1223 | 48150 |
2019-12-26 | 48000 | 48000 | 47900 | 47900 | 1582 | 47900 |
2019-12-25 | 47900 | 48000 | 47800 | 48000 | 958 | 48000 |
2019-12-24 | 47800 | 47800 | 47700 | 47700 | 678 | 47700 |
2019-12-23 | 47800 | 47800 | 47650 | 47650 | 739 | 47650 |
2019-12-20 | 47800 | 47800 | 47600 | 47800 | 1004 | 47800 |
2019-12-19 | 47700 | 47950 | 47650 | 47800 | 654 | 47800 |
2019-12-18 | 47550 | 47650 | 47550 | 47600 | 1048 | 47600 |
2019-12-17 | 47400 | 47600 | 47400 | 47500 | 1360 | 47500 |
2019-12-16 | 47500 | 47500 | 47350 | 47350 | 1767 | 47350 |
2019-12-13 | 47550 | 47650 | 47400 | 47400 | 3225 | 47400 |
2019-12-12 | 47200 | 47250 | 47150 | 47200 | 383 | 47200 |
2019-12-11 | 47200 | 47250 | 47150 | 47200 | 1019 | 47200 |
2019-12-10 | 47100 | 47200 | 47050 | 47100 | 1111 | 47100 |
2019-12-09 | 47200 | 47250 | 47100 | 47200 | 847 | 47200 |
2019-12-06 | 47100 | 47250 | 47100 | 47250 | 895 | 47250 |
2019-12-05 | 47100 | 47250 | 47100 | 47150 | 549 | 47150 |
2019-12-04 | 47200 | 47200 | 47000 | 47100 | 1705 | 47100 |
2019-12-03 | 47250 | 47250 | 47150 | 47200 | 1351 | 47200 |
2019-12-02 | 47150 | 47300 | 47150 | 47300 | 344 | 47300 |
2019-11-29 | 47200 | 47200 | 47100 | 47100 | 440 | 47100 |
2019-11-28 | 47200 | 47250 | 47150 | 47150 | 369 | 47150 |
2019-11-27 | 47300 | 47300 | 47150 | 47200 | 535 | 47200 |
2019-11-26 | 47150 | 47200 | 47100 | 47100 | 365 | 47100 |
2019-11-25 | 47050 | 47200 | 46950 | 47200 | 546 | 47200 |
2019-11-22 | 47100 | 47150 | 47000 | 47050 | 207 | 47050 |
2019-11-21 | 47000 | 47150 | 46950 | 47100 | 194 | 47100 |
2019-11-20 | 47150 | 47150 | 46950 | 47000 | 296 | 47000 |
2019-11-19 | 47050 | 47050 | 46950 | 47000 | 365 | 47000 |
2019-11-18 | 46850 | 47100 | 46850 | 47100 | 371 | 47100 |
2019-11-15 | 46850 | 46900 | 46750 | 46900 | 409 | 46900 |
2019-11-14 | 47000 | 47000 | 46800 | 46950 | 675 | 46950 |
2019-11-13 | 47300 | 47300 | 47000 | 47050 | 722 | 47050 |
2019-11-12 | 47250 | 47250 | 47150 | 47150 | 600 | 47150 |
2019-11-11 | 47300 | 47300 | 47100 | 47150 | 1225 | 47150 |
2019-11-08 | 47450 | 47500 | 47350 | 47350 | 656 | 47350 |
2019-11-07 | 47500 | 47600 | 47250 | 47250 | 1450 | 47250 |
2019-11-06 | 47850 | 47950 | 47850 | 47850 | 2132 | 47850 |
2019-11-05 | 47700 | 47850 | 47700 | 47800 | 659 | 47800 |
2019-11-01 | 47500 | 47700 | 47400 | 47650 | 835 | 47650 |
2019-10-31 | 47800 | 47900 | 47650 | 47850 | 423 | 47850 |
2019-10-30 | 47850 | 47900 | 47650 | 47800 | 679 | 47800 |
2019-10-29 | 47800 | 47900 | 47650 | 47900 | 1308 | 47900 |
2019-10-28 | 47750 | 47750 | 47650 | 47650 | 430 | 47650 |
2019-10-25 | 47600 | 47700 | 47600 | 47650 | 629 | 47650 |
2019-10-24 | 47450 | 47600 | 47400 | 47550 | 978 | 47550 |
2019-10-23 | 47350 | 47400 | 47250 | 47300 | 258 | 47300 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中の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。