上場インデックスファンド新興国債券

1566 / 東証(その他) / ETF・REIT等

50,700 -110 (-0.22%)

株価：2025/08/25 12:31 15分ディレイ

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
2023/08/07	46,730	47,000	46,730	46,820	-220	-0.5%	328
2023/08/04	47,160	47,200	47,000	47,040	-560	-1.2%	667
2023/08/03	47,780	47,780	47,530	47,600	-190	-0.4%	247
2023/08/02	47,820	47,870	47,600	47,790	-90	-0.2%	212
2023/08/01	47,750	47,890	47,690	47,880	+240	+0.5%	372
2023/07/31	47,000	47,640	47,000	47,640	+840	+1.8%	810
2023/07/28	46,550	46,950	46,400	46,800	-290	-0.6%	652
2023/07/27	47,130	47,210	46,820	47,090	-10	±0%	1,654
2023/07/26	47,160	47,230	47,100	47,100	-40	-0.1%	71
2023/07/25	47,200	47,230	47,130	47,140	+40	+0.1%	347
2023/07/24	47,080	47,200	46,920	47,100	+420	+0.9%	327
2023/07/21	46,960	46,960	46,680	46,680	-220	-0.5%	466
2023/07/20	46,560	46,900	46,560	46,900	+170	+0.4%	229
2023/07/19	46,530	46,800	46,520	46,730	+300	+0.6%	169
2023/07/18	46,090	46,500	46,090	46,430	+110	+0.2%	293
2023/07/14	46,270	46,320	46,010	46,320	+260	+0.6%	144
2023/07/13	45,710	46,100	45,710	46,060	+320	+0.7%	131
2023/07/12	46,010	46,010	45,690	45,740	-350	-0.8%	513
2023/07/11	46,300	46,300	46,090	46,090	-300	-0.6%	303
2023/07/10	46,460	46,670	46,310	46,390	-290	-0.6%	388
2023/07/07	46,950	47,180	46,510	46,680	-640	-1.4%	470
2023/07/06	47,730	47,730	47,260	47,320	-340	-0.7%	1,915
2023/07/05	47,900	47,920	47,660	47,660	-240	-0.5%	432
2023/07/04	47,600	47,900	47,600	47,900	+300	+0.6%	679
2023/07/03	47,580	47,710	47,510	47,600	±0	±0%	641
2023/06/30	47,610	47,610	47,500	47,600	+10	±0%	91
2023/06/29	47,630	47,630	47,430	47,590	+40	+0.1%	657
2023/06/28	47,710	47,710	47,510	47,550	+60	+0.1%	1,586
2023/06/27	47,320	47,490	47,280	47,490	+180	+0.4%	1,094
2023/06/26	47,310	47,360	47,190	47,310	-10	±0%	369
2023/06/23	47,170	47,340	47,140	47,320	+410	+0.9%	541
2023/06/22	46,870	47,100	46,870	46,910	+140	+0.3%	554
2023/06/21	47,010	47,010	46,720	46,770	-240	-0.5%	521
2023/06/20	46,750	47,030	46,700	47,010	+310	+0.7%	276
2023/06/19	46,640	46,910	46,640	46,700	+200	+0.4%	498
2023/06/16	46,590	46,640	46,500	46,500	-190	-0.4%	410
2023/06/15	46,220	46,690	46,220	46,690	+490	+1.1%	1,435
2023/06/14	46,080	46,220	46,070	46,200	+170	+0.4%	929
2023/06/13	45,990	46,100	45,900	46,030	+50	+0.1%	644
2023/06/12	45,770	45,980	45,770	45,980	+220	+0.5%	779
2023/06/09	45,740	45,790	45,610	45,760	-20	±0%	707
2023/06/08	45,650	45,800	45,600	45,780	+280	+0.6%	505
2023/06/07	45,540	45,650	45,500	45,500	+10	±0%	639
2023/06/06	45,370	45,500	45,370	45,490	+140	+0.3%	426
2023/06/05	45,290	45,450	45,240	45,350	+130	+0.3%	258
2023/06/02	45,220	45,380	45,180	45,220	-100	-0.2%	117
2023/06/01	45,320	45,340	45,100	45,320	-60	-0.1%	173
2023/05/31	45,300	45,400	45,170	45,380	-60	-0.1%	182
2023/05/30	45,460	45,460	45,280	45,440	+90	+0.2%	178
2023/05/29	45,250	45,490	44,460	45,350	+280	+0.6%	951