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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 47,820 | 47,950 | 47,600 | 47,950 | +130 | +0.3% | 352 |
| 2024/12/03 | 48,050 | 48,050 | 47,800 | 47,820 | -370 | -0.8% | 1,314 |
| 2024/12/02 | 48,040 | 48,190 | 48,000 | 48,190 | -50 | -0.1% | 507 |
| 2024/11/29 | 48,540 | 48,540 | 48,020 | 48,240 | -200 | -0.4% | 342 |
| 2024/11/28 | 48,770 | 48,770 | 48,400 | 48,440 | -340 | -0.7% | 395 |
| 2024/11/27 | 48,990 | 48,990 | 48,750 | 48,780 | -270 | -0.6% | 661 |
| 2024/11/26 | 49,350 | 49,350 | 49,050 | 49,050 | -300 | -0.6% | 170 |
| 2024/11/25 | 49,000 | 49,390 | 48,920 | 49,350 | +250 | +0.5% | 610 |
| 2024/11/22 | 49,000 | 49,100 | 48,960 | 49,100 | -290 | -0.6% | 304 |
| 2024/11/21 | 49,370 | 49,560 | 49,100 | 49,390 | +130 | +0.3% | 1,329 |
| 2024/11/20 | 49,110 | 49,700 | 49,110 | 49,260 | +150 | +0.3% | 474 |
| 2024/11/19 | 49,450 | 49,470 | 48,890 | 49,110 | -340 | -0.7% | 3,256 |
| 2024/11/18 | 49,350 | 49,500 | 49,300 | 49,450 | +100 | +0.2% | 210 |
| 2024/11/15 | 49,400 | 49,780 | 49,270 | 49,350 | +80 | +0.2% | 472 |
| 2024/11/14 | 49,050 | 49,560 | 49,050 | 49,270 | +220 | +0.4% | 598 |
| 2024/11/13 | 48,870 | 49,200 | 48,870 | 49,050 | -100 | -0.2% | 177 |
| 2024/11/12 | 49,300 | 49,300 | 48,870 | 49,150 | -150 | -0.3% | 443 |
| 2024/11/11 | 49,370 | 49,590 | 49,030 | 49,300 | -80 | -0.2% | 390 |
| 2024/11/08 | 49,400 | 49,460 | 49,340 | 49,380 | -220 | -0.4% | 258 |
| 2024/11/07 | 49,620 | 49,660 | 49,430 | 49,600 | -200 | -0.4% | 611 |
| 2024/11/06 | 49,750 | 49,850 | 49,630 | 49,800 | +50 | +0.1% | 4,006 |
| 2024/11/05 | 49,830 | 49,940 | 49,600 | 49,750 | -240 | -0.5% | 952 |
| 2024/11/01 | 49,600 | 49,990 | 49,570 | 49,990 | +140 | +0.3% | 921 |
| 2024/10/31 | 49,960 | 50,090 | 49,850 | 49,850 | -120 | -0.2% | 499 |
| 2024/10/30 | 49,900 | 49,980 | 49,710 | 49,970 | -20 | ±0% | 106 |
| 2024/10/29 | 49,830 | 50,000 | 49,610 | 49,990 | -10 | ±0% | 2,878 |
| 2024/10/28 | 49,530 | 50,200 | 49,510 | 50,000 | +350 | +0.7% | 421 |
| 2024/10/25 | 49,420 | 49,660 | 49,420 | 49,650 | -40 | -0.1% | 199 |
| 2024/10/24 | 49,520 | 49,930 | 49,460 | 49,690 | +170 | +0.3% | 405 |
| 2024/10/23 | 49,400 | 49,530 | 49,310 | 49,520 | +210 | +0.4% | 116 |
| 2024/10/22 | 49,400 | 49,570 | 49,300 | 49,310 | -90 | -0.2% | 544 |
| 2024/10/21 | 49,500 | 49,500 | 49,250 | 49,400 | +100 | +0.2% | 789 |
| 2024/10/18 | 49,310 | 49,590 | 49,230 | 49,300 | -10 | ±0% | 340 |
| 2024/10/17 | 49,180 | 49,350 | 49,180 | 49,310 | -70 | -0.1% | 206 |
| 2024/10/16 | 49,390 | 49,390 | 49,160 | 49,380 | -50 | -0.1% | 682 |
| 2024/10/15 | 49,700 | 49,700 | 49,420 | 49,430 | -170 | -0.3% | 215 |
| 2024/10/11 | 49,520 | 49,600 | 49,210 | 49,600 | +220 | +0.4% | 990 |
| 2024/10/10 | 49,300 | 49,910 | 49,230 | 49,380 | +230 | +0.5% | 2,442 |
| 2024/10/09 | 49,220 | 49,390 | 49,100 | 49,150 | +10 | ±0% | 142 |
| 2024/10/08 | 49,520 | 49,520 | 49,000 | 49,140 | -410 | -0.8% | 637 |
| 2024/10/07 | 49,500 | 49,600 | 49,330 | 49,550 | +510 | +1% | 360 |
| 2024/10/04 | 49,200 | 49,270 | 48,890 | 49,040 | -140 | -0.3% | 78 |
| 2024/10/03 | 49,200 | 49,780 | 48,770 | 49,180 | +340 | +0.7% | 974 |
| 2024/10/02 | 48,820 | 48,880 | 48,500 | 48,840 | -20 | ±0% | 118 |
| 2024/10/01 | 48,880 | 49,300 | 48,470 | 48,860 | +390 | +0.8% | 1,212 |
| 2024/09/30 | 49,040 | 49,170 | 48,390 | 48,470 | -1,370 | -2.7% | 559 |
| 2024/09/27 | 49,210 | 49,870 | 49,210 | 49,840 | +650 | +1.3% | 636 |
| 2024/09/26 | 48,910 | 49,190 | 48,840 | 49,190 | +500 | +1% | 2,398 |
| 2024/09/25 | 48,490 | 48,740 | 48,490 | 48,690 | +10 | ±0% | 800 |
| 2024/09/24 | 48,350 | 48,710 | 48,260 | 48,680 | +770 | +1.6% | 884 |
1～
50
件表示中 / 1642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
