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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 46,540 | 46,540 | 46,150 | 46,300 | -230 | -0.5% | 406 |
| 2023/10/18 | 46,540 | 46,570 | 46,330 | 46,530 | -110 | -0.2% | 157 |
| 2023/10/17 | 46,600 | 46,640 | 46,510 | 46,640 | +340 | +0.7% | 214 |
| 2023/10/16 | 46,470 | 46,570 | 46,280 | 46,300 | -170 | -0.4% | 249 |
| 2023/10/13 | 46,580 | 46,620 | 46,430 | 46,470 | +60 | +0.1% | 91 |
| 2023/10/12 | 46,490 | 46,580 | 46,360 | 46,410 | -70 | -0.2% | 100 |
| 2023/10/11 | 45,980 | 46,480 | 45,980 | 46,480 | +580 | +1.3% | 370 |
| 2023/10/10 | 45,840 | 45,900 | 45,800 | 45,900 | -50 | -0.1% | 258 |
| 2023/10/06 | 46,000 | 46,000 | 45,760 | 45,950 | -190 | -0.4% | 223 |
| 2023/10/05 | 46,200 | 46,210 | 46,080 | 46,140 | -40 | -0.1% | 318 |
| 2023/10/04 | 46,000 | 46,290 | 46,000 | 46,180 | -460 | -1% | 609 |
| 2023/10/03 | 46,850 | 46,850 | 46,630 | 46,640 | -160 | -0.3% | 268 |
| 2023/10/02 | 46,950 | 46,950 | 46,800 | 46,800 | -130 | -0.3% | 180 |
| 2023/09/29 | 46,730 | 46,980 | 46,730 | 46,930 | -50 | -0.1% | 150 |
| 2023/09/28 | 47,010 | 47,060 | 46,800 | 46,980 | -80 | -0.2% | 500 |
| 2023/09/27 | 47,010 | 47,060 | 46,940 | 47,060 | -40 | -0.1% | 1,564 |
| 2023/09/26 | 47,000 | 47,200 | 47,000 | 47,100 | +100 | +0.2% | 398 |
| 2023/09/25 | 47,150 | 47,150 | 47,000 | 47,000 | -110 | -0.2% | 252 |
| 2023/09/22 | 47,060 | 47,140 | 46,930 | 47,110 | -240 | -0.5% | 430 |
| 2023/09/21 | 47,240 | 47,370 | 47,240 | 47,350 | +10 | ±0% | 194 |
| 2023/09/20 | 47,430 | 47,430 | 47,220 | 47,340 | -50 | -0.1% | 406 |
| 2023/09/19 | 47,410 | 47,480 | 47,310 | 47,390 | +160 | +0.3% | 269 |
| 2023/09/15 | 47,420 | 47,420 | 47,080 | 47,230 | -200 | -0.4% | 780 |
| 2023/09/14 | 47,150 | 47,500 | 47,010 | 47,430 | +430 | +0.9% | 351 |
| 2023/09/13 | 46,890 | 47,140 | 46,850 | 47,000 | +110 | +0.2% | 529 |
| 2023/09/12 | 46,880 | 46,920 | 46,730 | 46,890 | +200 | +0.4% | 82 |
| 2023/09/11 | 46,990 | 46,990 | 46,650 | 46,690 | -290 | -0.6% | 611 |
| 2023/09/08 | 47,040 | 47,040 | 46,620 | 46,980 | -70 | -0.1% | 344 |
| 2023/09/07 | 47,300 | 47,300 | 46,950 | 47,050 | -250 | -0.5% | 204 |
| 2023/09/06 | 47,670 | 47,670 | 47,300 | 47,300 | -380 | -0.8% | 2,227 |
| 2023/09/05 | 47,530 | 47,680 | 47,480 | 47,680 | +130 | +0.3% | 238 |
| 2023/09/04 | 47,750 | 47,760 | 47,310 | 47,550 | +110 | +0.2% | 230 |
| 2023/09/01 | 47,620 | 47,620 | 47,170 | 47,440 | -340 | -0.7% | 523 |
| 2023/08/31 | 47,840 | 47,850 | 47,630 | 47,780 | -80 | -0.2% | 171 |
| 2023/08/30 | 47,800 | 47,870 | 47,580 | 47,860 | +90 | +0.2% | 255 |
| 2023/08/29 | 47,700 | 47,770 | 47,470 | 47,770 | +170 | +0.4% | 412 |
| 2023/08/28 | 47,570 | 47,650 | 47,540 | 47,600 | +150 | +0.3% | 196 |
| 2023/08/25 | 47,200 | 47,470 | 47,180 | 47,450 | +240 | +0.5% | 257 |
| 2023/08/24 | 47,280 | 47,290 | 47,130 | 47,210 | -90 | -0.2% | 161 |
| 2023/08/23 | 47,270 | 47,300 | 47,020 | 47,300 | +140 | +0.3% | 578 |
| 2023/08/22 | 47,050 | 47,320 | 47,050 | 47,160 | +110 | +0.2% | 393 |
| 2023/08/21 | 47,190 | 47,190 | 47,000 | 47,050 | -210 | -0.4% | 165 |
| 2023/08/18 | 47,300 | 47,300 | 47,010 | 47,260 | -60 | -0.1% | 340 |
| 2023/08/17 | 47,500 | 47,500 | 47,310 | 47,320 | -70 | -0.1% | 100 |
| 2023/08/16 | 47,440 | 47,440 | 47,280 | 47,390 | -60 | -0.1% | 178 |
| 2023/08/15 | 47,520 | 47,520 | 47,400 | 47,450 | -120 | -0.3% | 1,406 |
| 2023/08/14 | 47,480 | 47,580 | 47,310 | 47,570 | +300 | +0.6% | 540 |
| 2023/08/10 | 47,010 | 47,270 | 47,010 | 47,270 | +200 | +0.4% | 372 |
| 2023/08/09 | 47,090 | 47,100 | 46,900 | 47,070 | +70 | +0.1% | 53 |
| 2023/08/08 | 46,890 | 47,120 | 46,810 | 47,000 | +180 | +0.4% | 234 |
451～
500
件表示中 / 1816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
