上場インデックスファンド新興国債券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 49,900 | 49,900 | 49,810 | 49,890 | ±0 | ±0% | 71 |
| 2025/07/04 | 49,730 | 49,970 | 49,670 | 49,890 | +240 | +0.5% | 245 |
| 2025/07/03 | 49,650 | 49,700 | 49,600 | 49,650 | +50 | +0.1% | 190 |
| 2025/07/02 | 49,600 | 49,650 | 49,510 | 49,600 | +120 | +0.2% | 91 |
| 2025/07/01 | 49,490 | 49,540 | 49,450 | 49,480 | +30 | +0.1% | 53 |
| 2025/06/30 | 49,530 | 49,580 | 49,450 | 49,450 | +50 | +0.1% | 263 |
| 2025/06/27 | 49,390 | 49,500 | 49,380 | 49,400 | +40 | +0.1% | 127 |
| 2025/06/26 | 49,540 | 49,540 | 49,260 | 49,360 | -180 | -0.4% | 2,539 |
| 2025/06/25 | 49,150 | 49,680 | 49,150 | 49,540 | +480 | +1% | 944 |
| 2025/06/24 | 49,270 | 49,270 | 49,000 | 49,060 | -220 | -0.4% | 312 |
| 2025/06/23 | 48,950 | 49,280 | 48,930 | 49,280 | +330 | +0.7% | 481 |
| 2025/06/20 | 48,820 | 49,000 | 48,770 | 48,950 | +190 | +0.4% | 104 |
| 2025/06/19 | 48,900 | 48,940 | 48,700 | 48,760 | -140 | -0.3% | 315 |
| 2025/06/18 | 48,980 | 49,000 | 48,810 | 48,900 | -60 | -0.1% | 164 |
| 2025/06/17 | 48,660 | 49,150 | 48,610 | 48,960 | +450 | +0.9% | 777 |
| 2025/06/16 | 48,690 | 48,690 | 48,500 | 48,510 | -50 | -0.1% | 152 |
| 2025/06/13 | 48,750 | 48,750 | 48,400 | 48,560 | -150 | -0.3% | 340 |
| 2025/06/12 | 48,830 | 48,870 | 48,710 | 48,710 | -170 | -0.3% | 77 |
| 2025/06/11 | 48,850 | 48,880 | 48,770 | 48,880 | +180 | +0.4% | 41 |
| 2025/06/10 | 48,790 | 49,030 | 48,610 | 48,700 | +60 | +0.1% | 409 |
| 2025/06/09 | 48,530 | 48,670 | 48,530 | 48,640 | +210 | +0.4% | 218 |
| 2025/06/06 | 48,230 | 48,430 | 48,220 | 48,430 | +360 | +0.7% | 148 |
| 2025/06/05 | 48,390 | 48,390 | 48,060 | 48,070 | -200 | -0.4% | 164 |
| 2025/06/04 | 48,250 | 48,460 | 48,200 | 48,270 | +170 | +0.4% | 479 |
| 2025/06/03 | 48,130 | 48,260 | 47,900 | 48,100 | -170 | -0.4% | 212 |
| 2025/06/02 | 48,140 | 48,280 | 47,980 | 48,270 | +250 | +0.5% | 657 |
| 2025/05/30 | 48,200 | 48,400 | 47,900 | 48,020 | -380 | -0.8% | 370 |
| 2025/05/29 | 48,240 | 49,090 | 48,240 | 48,400 | +200 | +0.4% | 1,223 |
| 2025/05/28 | 48,190 | 48,200 | 48,000 | 48,200 | +140 | +0.3% | 907 |
| 2025/05/27 | 48,090 | 48,090 | 48,000 | 48,060 | -30 | -0.1% | 255 |
| 2025/05/26 | 48,180 | 48,180 | 48,030 | 48,090 | -50 | -0.1% | 100 |
| 2025/05/23 | 48,160 | 48,190 | 48,050 | 48,140 | +100 | +0.2% | 76 |
| 2025/05/22 | 48,150 | 48,280 | 48,000 | 48,040 | -270 | -0.6% | 281 |
| 2025/05/21 | 48,280 | 48,310 | 48,190 | 48,310 | +120 | +0.2% | 72 |
| 2025/05/20 | 48,200 | 48,380 | 48,090 | 48,190 | +60 | +0.1% | 845 |
| 2025/05/19 | 48,050 | 48,150 | 48,050 | 48,130 | +30 | +0.1% | 107 |
| 2025/05/16 | 48,500 | 48,500 | 48,000 | 48,100 | -200 | -0.4% | 582 |
| 2025/05/15 | 48,600 | 48,600 | 48,260 | 48,300 | -330 | -0.7% | 84 |
| 2025/05/14 | 48,460 | 48,790 | 48,220 | 48,630 | +350 | +0.7% | 378 |
| 2025/05/13 | 48,660 | 48,660 | 48,230 | 48,280 | -580 | -1.2% | 238 |
| 2025/05/12 | 47,910 | 49,000 | 47,890 | 48,860 | +970 | +2% | 959 |
| 2025/05/09 | 48,300 | 48,300 | 47,850 | 47,890 | ±0 | ±0% | 154 |
| 2025/05/08 | 47,820 | 48,240 | 47,820 | 47,890 | -360 | -0.7% | 103 |
| 2025/05/07 | 47,750 | 48,250 | 47,750 | 48,250 | +250 | +0.5% | 1,096 |
| 2025/05/02 | 47,770 | 48,000 | 47,730 | 48,000 | +350 | +0.7% | 301 |
| 2025/05/01 | 47,560 | 47,770 | 47,470 | 47,650 | +130 | +0.3% | 124 |
| 2025/04/30 | 47,220 | 47,570 | 47,220 | 47,520 | +170 | +0.4% | 471 |
| 2025/04/28 | 47,130 | 47,380 | 47,130 | 47,350 | +60 | +0.1% | 162 |
| 2025/04/25 | 47,190 | 47,340 | 47,190 | 47,290 | +290 | +0.6% | 2,386 |
| 2025/04/24 | 46,900 | 47,190 | 46,830 | 47,000 | +100 | +0.2% | 705 |
1～
50
件表示中 / 1784件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
