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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 46,790 | 47,050 | 46,620 | 46,930 | +310 | +0.7% | 279 |
| 2025/04/17 | 46,760 | 46,810 | 46,610 | 46,620 | -360 | -0.8% | 178 |
| 2025/04/16 | 47,220 | 47,220 | 46,700 | 46,980 | -30 | -0.1% | 390 |
| 2025/04/15 | 47,220 | 47,220 | 47,000 | 47,010 | -110 | -0.2% | 164 |
| 2025/04/14 | 46,710 | 47,660 | 46,280 | 47,120 | +620 | +1.3% | 1,725 |
| 2025/04/11 | 46,580 | 46,870 | 46,200 | 46,500 | -780 | -1.6% | 293 |
| 2025/04/10 | 47,160 | 47,320 | 47,080 | 47,280 | +710 | +1.5% | 424 |
| 2025/04/09 | 46,440 | 46,980 | 46,150 | 46,570 | -310 | -0.7% | 420 |
| 2025/04/08 | 46,500 | 46,970 | 46,500 | 46,880 | +630 | +1.4% | 359 |
| 2025/04/07 | 47,100 | 47,180 | 46,250 | 46,250 | -1,200 | -2.5% | 989 |
| 2025/04/04 | 47,500 | 47,720 | 47,400 | 47,450 | -100 | -0.2% | 410 |
| 2025/04/03 | 47,930 | 47,930 | 47,500 | 47,550 | -680 | -1.4% | 595 |
| 2025/04/02 | 48,270 | 48,280 | 48,100 | 48,230 | +130 | +0.3% | 138 |
| 2025/04/01 | 48,100 | 48,270 | 47,870 | 48,100 | +240 | +0.5% | 574 |
| 2025/03/31 | 48,440 | 48,450 | 47,550 | 47,860 | -560 | -1.2% | 580 |
| 2025/03/28 | 48,400 | 48,470 | 48,400 | 48,420 | ±0 | ±0% | 46 |
| 2025/03/27 | 48,440 | 48,450 | 48,290 | 48,420 | +80 | +0.2% | 704 |
| 2025/03/26 | 48,440 | 48,470 | 48,330 | 48,340 | -110 | -0.2% | 87 |
| 2025/03/25 | 48,330 | 48,460 | 48,330 | 48,450 | +170 | +0.4% | 57 |
| 2025/03/24 | 48,410 | 48,490 | 48,270 | 48,280 | -130 | -0.3% | 371 |
| 2025/03/21 | 48,230 | 48,410 | 48,200 | 48,410 | -240 | -0.5% | 349 |
| 2025/03/19 | 48,260 | 48,690 | 48,260 | 48,650 | +290 | +0.6% | 702 |
| 2025/03/18 | 48,280 | 48,360 | 48,230 | 48,360 | +260 | +0.5% | 233 |
| 2025/03/17 | 47,990 | 48,360 | 47,990 | 48,100 | +110 | +0.2% | 431 |
| 2025/03/14 | 47,970 | 47,990 | 47,880 | 47,990 | +90 | +0.2% | 109 |
| 2025/03/13 | 48,000 | 48,070 | 47,900 | 47,900 | +150 | +0.3% | 484 |
| 2025/03/12 | 47,560 | 47,920 | 47,500 | 47,750 | +190 | +0.4% | 334 |
| 2025/03/11 | 47,900 | 47,900 | 47,410 | 47,560 | -440 | -0.9% | 809 |
| 2025/03/10 | 48,200 | 48,200 | 47,980 | 48,000 | -250 | -0.5% | 2,393 |
| 2025/03/07 | 48,500 | 48,510 | 48,070 | 48,250 | -360 | -0.7% | 598 |
| 2025/03/06 | 48,600 | 48,640 | 48,510 | 48,610 | +90 | +0.2% | 198 |
| 2025/03/05 | 48,500 | 48,600 | 48,430 | 48,520 | -20 | ±0% | 591 |
| 2025/03/04 | 48,900 | 48,900 | 48,280 | 48,540 | -450 | -0.9% | 871 |
| 2025/03/03 | 48,920 | 49,060 | 48,760 | 48,990 | +270 | +0.6% | 1,155 |
| 2025/02/28 | 48,600 | 48,830 | 48,500 | 48,720 | +120 | +0.2% | 295 |
| 2025/02/27 | 48,660 | 48,760 | 48,600 | 48,600 | -20 | ±0% | 220 |
| 2025/02/26 | 48,660 | 48,670 | 48,520 | 48,620 | -40 | -0.1% | 2,336 |
| 2025/02/25 | 48,890 | 48,890 | 48,530 | 48,660 | -280 | -0.6% | 459 |
| 2025/02/21 | 48,820 | 48,990 | 48,600 | 48,940 | -60 | -0.1% | 288 |
| 2025/02/20 | 48,990 | 49,120 | 48,800 | 49,000 | -200 | -0.4% | 1,319 |
| 2025/02/19 | 49,030 | 49,390 | 49,030 | 49,200 | ±0 | ±0% | 179 |
| 2025/02/18 | 49,150 | 49,200 | 49,010 | 49,200 | ±0 | ±0% | 2,426 |
| 2025/02/17 | 49,430 | 49,550 | 49,200 | 49,200 | -190 | -0.4% | 271 |
| 2025/02/14 | 49,430 | 49,540 | 49,260 | 49,390 | -110 | -0.2% | 346 |
| 2025/02/13 | 48,990 | 49,510 | 48,990 | 49,500 | +520 | +1.1% | 388 |
| 2025/02/12 | 48,810 | 49,000 | 48,800 | 48,980 | +170 | +0.3% | 294 |
| 2025/02/10 | 48,950 | 49,000 | 48,810 | 48,810 | -190 | -0.4% | 937 |
| 2025/02/07 | 49,060 | 49,110 | 48,900 | 49,000 | -150 | -0.3% | 332 |
| 2025/02/06 | 49,110 | 49,170 | 49,040 | 49,150 | -150 | -0.3% | 281 |
| 2025/02/05 | 49,300 | 49,380 | 49,230 | 49,300 | -90 | -0.2% | 229 |
1～
50
件表示中 / 1731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
