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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 50,100 | 50,310 | 50,080 | 50,310 | +370 | +0.7% | 871 |
| 2024/05/13 | 50,000 | 50,150 | 49,860 | 49,940 | -160 | -0.3% | 413 |
| 2024/05/10 | 49,970 | 50,190 | 49,760 | 50,100 | +120 | +0.2% | 764 |
| 2024/05/09 | 49,900 | 49,980 | 49,840 | 49,980 | -310 | -0.6% | 1,070 |
| 2024/05/08 | 50,130 | 50,300 | 49,950 | 50,290 | +200 | +0.4% | 3,839 |
| 2024/05/07 | 49,980 | 50,100 | 49,860 | 50,090 | +230 | +0.5% | 394 |
| 2024/05/02 | 50,100 | 50,210 | 49,700 | 49,860 | -150 | -0.3% | 859 |
| 2024/05/01 | 50,280 | 50,340 | 50,010 | 50,010 | -80 | -0.2% | 445 |
| 2024/04/30 | 49,830 | 50,300 | 49,820 | 50,090 | +400 | +0.8% | 1,174 |
| 2024/04/26 | 49,480 | 49,700 | 49,360 | 49,690 | +70 | +0.1% | 307 |
| 2024/04/25 | 49,450 | 49,620 | 49,340 | 49,620 | -10 | ±0% | 2,082 |
| 2024/04/24 | 49,360 | 49,630 | 49,360 | 49,630 | +240 | +0.5% | 540 |
| 2024/04/23 | 49,310 | 49,440 | 49,200 | 49,390 | +140 | +0.3% | 439 |
| 2024/04/22 | 49,210 | 49,380 | 49,180 | 49,250 | +430 | +0.9% | 436 |
| 2024/04/19 | 49,320 | 49,320 | 48,400 | 48,820 | -580 | -1.2% | 873 |
| 2024/04/18 | 49,090 | 49,470 | 49,030 | 49,400 | +80 | +0.2% | 629 |
| 2024/04/17 | 49,250 | 49,360 | 49,250 | 49,320 | -40 | -0.1% | 211 |
| 2024/04/16 | 49,450 | 49,520 | 48,840 | 49,360 | -340 | -0.7% | 1,081 |
| 2024/04/15 | 49,500 | 49,720 | 49,480 | 49,700 | +10 | ±0% | 337 |
| 2024/04/12 | 49,750 | 49,750 | 49,690 | 49,690 | -60 | -0.1% | 119 |
| 2024/04/11 | 49,860 | 49,880 | 49,700 | 49,750 | -130 | -0.3% | 128 |
| 2024/04/10 | 49,820 | 49,900 | 49,720 | 49,880 | +60 | +0.1% | 257 |
| 2024/04/09 | 49,620 | 49,840 | 49,620 | 49,820 | +170 | +0.3% | 311 |
| 2024/04/08 | 49,640 | 49,670 | 49,200 | 49,650 | +10 | ±0% | 465 |
| 2024/04/05 | 49,480 | 49,640 | 49,290 | 49,640 | ±0 | ±0% | 416 |
| 2024/04/04 | 49,530 | 49,650 | 49,530 | 49,640 | +90 | +0.2% | 274 |
| 2024/04/03 | 49,410 | 49,570 | 49,410 | 49,550 | ±0 | ±0% | 334 |
| 2024/04/02 | 49,640 | 49,640 | 49,380 | 49,550 | -100 | -0.2% | 257 |
| 2024/04/01 | 49,650 | 49,680 | 49,540 | 49,650 | -30 | -0.1% | 180 |
| 2024/03/29 | 49,660 | 49,790 | 49,660 | 49,680 | +20 | ±0% | 146 |
| 2024/03/28 | 49,580 | 49,710 | 49,570 | 49,660 | -50 | -0.1% | 113 |
| 2024/03/27 | 49,710 | 49,710 | 49,630 | 49,710 | -80 | -0.2% | 1,677 |
| 2024/03/26 | 49,570 | 49,820 | 49,570 | 49,790 | +330 | +0.7% | 305 |
| 2024/03/25 | 49,420 | 49,580 | 49,420 | 49,460 | -230 | -0.5% | 338 |
| 2024/03/22 | 49,570 | 49,840 | 49,570 | 49,690 | -60 | -0.1% | 636 |
| 2024/03/21 | 49,250 | 49,750 | 49,250 | 49,750 | +550 | +1.1% | 1,159 |
| 2024/03/19 | 48,870 | 49,200 | 48,820 | 49,200 | +80 | +0.2% | 646 |
| 2024/03/18 | 48,770 | 49,180 | 48,770 | 49,120 | +240 | +0.5% | 378 |
| 2024/03/15 | 48,920 | 49,000 | 48,770 | 48,880 | -110 | -0.2% | 415 |
| 2024/03/14 | 48,980 | 49,100 | 48,980 | 48,990 | +10 | ±0% | 397 |
| 2024/03/13 | 48,990 | 48,990 | 48,830 | 48,980 | -10 | ±0% | 542 |
| 2024/03/12 | 48,660 | 49,000 | 48,550 | 48,990 | +330 | +0.7% | 395 |
| 2024/03/11 | 48,720 | 48,850 | 48,610 | 48,660 | -240 | -0.5% | 458 |
| 2024/03/08 | 49,000 | 49,000 | 48,860 | 48,900 | -450 | -0.9% | 707 |
| 2024/03/07 | 49,300 | 49,470 | 49,210 | 49,350 | -350 | -0.7% | 378 |
| 2024/03/06 | 49,680 | 49,730 | 49,600 | 49,700 | ±0 | ±0% | 4,329 |
| 2024/03/05 | 49,700 | 49,770 | 49,670 | 49,700 | +20 | ±0% | 403 |
| 2024/03/04 | 49,680 | 49,690 | 49,600 | 49,680 | -20 | ±0% | 560 |
| 2024/03/01 | 49,560 | 49,700 | 49,540 | 49,700 | +140 | +0.3% | 380 |
| 2024/02/29 | 49,620 | 49,640 | 49,390 | 49,560 | -60 | -0.1% | 910 |
1～
50
件表示中 / 1502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
