1680 上場インデックスファンド海外先進国株式(MSCI-KO…
上場インデックスファンド海外先進国株式(MSCI-KOKUSAI)（1680）のイベントチャート
2026/05/11～2026/10/02
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/02 | 8,269 | 8,269 | 8,235 | 8,240 | -0.43% | 917 | - | -0.17% |
| 10/01 | 8,246 | 8,300 | 8,232 | 8,276 | +0.57% | 702 | - | +0.17% |
| 09/30 | 8,257 | 8,264 | 8,210 | 8,229 | -0.25% | 715 | - | -0.46% |
| 09/29 | 8,302 | 8,302 | 8,232 | 8,250 | -0.63% | 6,195 | - | -0.29% |
| 09/28 | 8,308 | 8,319 | 8,270 | 8,302 | +0.13% | 1,597 | - | +0.27% |
| 09/25 | 8,300 | 8,341 | 8,291 | 8,291 | +0.19% | 6,149 | - | +0.07% |
| 09/24 | 8,310 | 8,310 | 8,272 | 8,275 | +0.39% | 9,391 | - | -0.21% |
| 09/18 | 8,187 | 8,260 | 8,164 | 8,243 | +1.5% | 595 | - | -0.71% |
| 09/17 | 8,099 | 8,146 | 8,099 | 8,121 | +0.38% | 933 | - | -2.32% |
| 09/16 | 8,076 | 8,099 | 8,076 | 8,090 | +0.68% | 351 | - | -2.87% |
| 09/15 | 8,084 | 8,084 | 8,035 | 8,035 | -0.3% | 1,776 | - | -3.69% |
| 09/14 | 8,070 | 8,070 | 8,005 | 8,059 | +0.2% | 2,626 | - | -3.59% |
| 09/11 | 8,051 | 8,070 | 8,043 | 8,043 | -0.33% | 547 | - | -3.93% |
| 09/10 | 8,079 | 8,079 | 8,060 | 8,070 | -0.36% | 106 | - | -3.76% |
| 09/09 | 8,145 | 8,145 | 8,085 | 8,099 | -0.6% | 870 | - | -3.56% |
| 09/08 | 8,194 | 8,194 | 8,130 | 8,148 | -1.48% | 1,037 | - | -3.03% |
| 09/07 | 8,298 | 8,300 | 8,270 | 8,270 | -0.42% | 226 | - | -1.56% |
| 09/04 | 8,279 | 8,322 | 8,261 | 8,305 | +0.11% | 1,435 | - | -1.14% |
| 09/03 | 8,340 | 8,368 | 8,280 | 8,296 | -0.96% | 2,636 | - | -1.24% |
| 09/02 | （IR情報）16:00 2027年1月期中間決算短信(2026年1月21日～2026年7月20日) | |||||||
| 09/02 | 8,421 | 8,421 | 8,370 | 8,376 | -0.83% | 1,859 | - | -0.31% |
| 09/01 | 8,470 | 8,470 | 8,438 | 8,446 | -0.49% | 551 | - | +0.56% |
| 08/31 | 8,437 | 8,488 | 8,437 | 8,488 | -0.13% | 740 | - | +1.1% |
| 08/28 | 8,428 | 8,499 | 8,428 | 8,499 | +0.44% | 1,219 | - | +1.3% |
| 08/27 | 8,474 | 8,490 | 8,452 | 8,462 | +0.17% | 385 | - | +0.89% |
| 08/26 | 8,449 | 8,449 | 8,410 | 8,448 | +0.25% | 138 | - | +0.78% |
| 08/25 | 8,405 | 8,449 | 8,401 | 8,427 | +0.32% | 957 | - | +0.6% |
| 08/24 | 8,410 | 8,419 | 8,399 | 8,400 | +0.02% | 5,528 | - | +0.32% |
| 08/21 | 8,399 | 8,405 | 8,376 | 8,398 | -0.08% | 460 | - | +0.29% |
| 08/20 | 8,415 | 8,436 | 8,405 | 8,405 | -0.17% | 1,123 | - | +0.38% |
| 08/19 | 8,406 | 8,448 | 8,406 | 8,419 | -0.6% | 422 | - | +0.57% |
| 08/18 | 8,504 | 8,507 | 8,469 | 8,470 | -0.72% | 1,147 | - | +1.22% |
| 08/17 | 8,550 | 8,550 | 8,509 | 8,531 | -0.2% | 5,886 | - | +2.01% |
| 08/14 | 8,508 | 8,550 | 8,503 | 8,548 | +0.68% | 2,037 | - | +2.31% |
| 08/13 | 8,488 | 8,499 | 8,478 | 8,490 | +0.44% | 469 | - | +1.73% |
| 08/12 | 8,440 | 8,454 | 8,440 | 8,453 | +0.39% | 930 | - | +1.34% |
| 08/10 | 8,383 | 8,449 | 8,383 | 8,420 | +0.5% | 2,041 | - | +1.02% |
| 08/07 | 8,378 | 8,402 | 8,378 | 8,378 | -0.02% | 474 | - | +0.56% |
| 08/06 | 8,375 | 8,383 | 8,358 | 8,380 | -0.05% | 249 | - | +0.61% |
| 08/05 | 8,369 | 8,384 | 8,363 | 8,384 | +1.7% | 1,181 | - | +0.7% |
| 08/04 | 8,238 | 8,250 | 8,222 | 8,244 | +1.93% | 1,161 | - | -0.93% |
| 08/03 | 8,200 | 8,200 | 8,060 | 8,088 | -2.33% | 40,242 | - | -2.77% |
| 07/31 | 8,277 | 8,298 | 8,250 | 8,281 | +0.05% | 713 | - | -0.47% |
| 07/30 | 8,293 | 8,293 | 8,263 | 8,277 | -0.7% | 617 | - | -0.47% |
| 07/29 | 8,407 | 8,419 | 8,330 | 8,335 | +0.51% | 4,157 | - | +0.28% |
| 07/28 | 8,374 | 8,374 | 8,293 | 8,293 | -1.06% | 2,677 | - | -0.16% |
| 07/27 | 8,422 | 8,422 | 8,377 | 8,382 | +0.44% | 824 | - | +0.93% |
| 07/24 | 8,358 | 8,358 | 8,323 | 8,345 | -0.76% | 1,004 | - | +0.57% |
| 07/23 | 8,400 | 8,409 | 8,386 | 8,409 | +0.38% | 930 | - | +1.39% |
| 07/22 | 8,415 | 8,415 | 8,374 | 8,377 | +0.93% | 958 | - | +1.07% |
| 07/21 | 8,310 | 8,329 | 8,270 | 8,300 | -0.36% | 2,270 | - | +0.19% |
| 07/17 | 8,386 | 8,386 | 8,325 | 8,330 | -0.89% | 2,246 | - | +0.58% |
| 07/16 | 8,390 | 8,429 | 8,390 | 8,405 | +0.21% | 1,199 | - | +1.6% |
| 07/15 | 8,370 | 8,388 | 8,362 | 8,387 | +0.56% | 2,377 | - | +1.56% |
| 07/14 | 8,355 | 8,355 | 8,303 | 8,340 | -0.04% | 9,447 | - | +1.14% |
| 07/13 | 8,356 | 8,362 | 8,323 | 8,343 | 0% | 1,106 | - | +1.29% |
| 07/10 | 8,388 | 8,388 | 8,343 | 8,343 | +0.1% | 208 | - | +1.4% |
| 07/09 | 8,324 | 8,350 | 8,323 | 8,335 | +0.19% | 277 | - | +1.36% |
| 07/08 | 8,324 | 8,369 | 8,319 | 8,319 | -0.55% | 6,397 | - | +1.23% |
| 07/07 | 8,358 | 8,389 | 8,349 | 8,365 | +0.46% | 809 | - | +1.81% |
| 07/06 | 8,350 | 8,350 | 8,312 | 8,327 | +0.17% | 551 | - | +1.41% |
| 07/03 | 8,280 | 8,330 | 8,280 | 8,313 | -0.11% | 760 | - | +1.27% |
| 07/02 | 8,325 | 8,325 | 8,296 | 8,322 | +0.25% | 975 | - | +1.43% |
| 07/01 | 8,301 | 8,325 | 8,295 | 8,301 | +0.37% | 2,377 | - | +1.26% |
| 06/30 | 8,225 | 8,270 | 8,225 | 8,270 | +1.16% | 4,442 | - | +0.93% |
| 06/29 | 8,201 | 8,201 | 8,170 | 8,175 | +0.69% | 805 | - | -0.2% |
| 06/26 | 8,158 | 8,158 | 8,101 | 8,119 | -0.93% | 336 | - | -0.89% |
| 06/25 | 8,180 | 8,195 | 8,167 | 8,195 | +0.18% | 4,515 | - | +0.05% |
| 06/24 | 8,153 | 8,195 | 8,151 | 8,180 | -0.04% | 5,326 | - | -0.06% |
| 06/23 | 8,243 | 8,250 | 8,183 | 8,183 | -0.91% | 1,444 | - | +0.07% |
| 06/22 | 8,201 | 8,258 | 8,201 | 8,258 | +0.46% | 4,519 | - | +1.09% |
| 06/19 | 8,250 | 8,250 | 8,215 | 8,220 | -0.04% | 2,113 | - | +0.77% |
| 06/18 | 8,237 | 8,245 | 8,216 | 8,223 | -0.62% | 542 | - | +0.88% |
| 06/17 | 8,245 | 8,274 | 8,245 | 8,274 | +0.13% | 1,761 | - | +1.61% |
| 06/16 | 8,267 | 8,287 | 8,260 | 8,263 | +0.04% | 721 | - | +1.62% |
| 06/15 | 8,225 | 8,260 | 8,219 | 8,260 | +1.89% | 4,244 | - | +1.75% |
| 06/12 | 8,155 | 8,155 | 8,107 | 8,107 | +0.83% | 1,648 | - | +0.04% |
| 06/11 | 7,968 | 8,041 | 7,955 | 8,040 | -0.33% | 788 | - | -0.68% |
| 06/10 | 8,081 | 8,094 | 8,063 | 8,067 | -0.77% | 310 | - | -0.27% |
| 06/09 | 8,112 | 8,130 | 8,071 | 8,130 | +0.36% | 714 | - | +0.64% |
| 06/08 | 8,100 | 8,127 | 8,070 | 8,101 | -1.64% | 1,488 | - | +0.43% |
| 06/05 | 8,234 | 8,251 | 8,220 | 8,236 | +0.48% | 3,149 | - | +2.26% |
| 06/04 | 8,210 | 8,220 | 8,197 | 8,197 | -1.06% | 3,605 | - | +1.98% |
| 06/03 | 8,254 | 8,295 | 8,254 | 8,285 | +0.58% | 4,432 | - | +3.27% |
| 06/02 | 8,230 | 8,242 | 8,218 | 8,237 | -0.24% | 2,278 | - | +2.92% |
| 06/01 | 8,234 | 8,264 | 8,234 | 8,257 | +0.45% | 3,235 | - | +3.38% |
| 05/29 | 8,205 | 8,237 | 8,204 | 8,220 | +0.76% | 4,227 | - | +3.14% |
| 05/28 | 8,205 | 8,214 | 8,158 | 8,158 | -0.57% | 1,011 | - | +2.59% |
| 05/27 | 8,183 | 8,205 | 8,169 | 8,205 | +0.39% | 3,806 | - | +3.39% |
| 05/26 | 8,184 | 8,200 | 8,163 | 8,173 | -0.33% | 728 | - | +3.23% |
| 05/25 | 8,160 | 8,200 | 8,154 | 8,200 | +1.08% | 4,553 | - | +3.84% |
| 05/22 | 8,097 | 8,122 | 8,094 | 8,112 | +0.78% | 2,061 | - | +3.04% |
| 05/21 | 8,018 | 8,065 | 8,018 | 8,049 | +1.14% | 2,947 | - | +2.54% |
| 05/20 | 7,963 | 7,983 | 7,943 | 7,958 | -0.55% | 1,701 | - | +1.63% |
| 05/19 | 8,009 | 8,018 | 7,976 | 8,002 | +0.53% | 851 | - | +2.46% |
| 05/18 | 7,981 | 7,981 | 7,951 | 7,960 | -1.13% | 2,076 | - | +2.2% |
| 05/15 | 8,077 | 8,093 | 8,026 | 8,051 | +0.15% | 1,474 | - | +3.7% |
| 05/14 | 8,010 | 8,039 | 8,010 | 8,039 | +0.92% | 2,093 | - | +3.96% |
| 05/13 | 7,927 | 7,977 | 7,927 | 7,966 | +0.28% | 860 | - | +3.43% |
| 05/12 | 7,931 | 7,946 | 7,913 | 7,944 | +0.43% | 7,163 | - | +3.57% |
| 05/11 | 7,886 | 7,910 | 7,886 | 7,910 | +0.32% | 3,650 | - | +3.52% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
