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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 48,280 | 48,280 | 47,860 | 47,910 | -360 | -0.7% | 449 |
| 2024/09/19 | 47,600 | 48,270 | 47,600 | 48,270 | +830 | +1.7% | 1,012 |
| 2024/09/18 | 47,280 | 47,690 | 47,280 | 47,440 | +340 | +0.7% | 251 |
| 2024/09/17 | 47,180 | 47,180 | 47,000 | 47,100 | -70 | -0.1% | 242 |
| 2024/09/13 | 47,170 | 47,220 | 46,900 | 47,170 | -60 | -0.1% | 267 |
| 2024/09/12 | 47,030 | 47,230 | 47,030 | 47,230 | +200 | +0.4% | 381 |
| 2024/09/11 | 47,120 | 47,330 | 46,990 | 47,030 | -200 | -0.4% | 294 |
| 2024/09/10 | 47,210 | 47,390 | 47,200 | 47,230 | -160 | -0.3% | 1,394 |
| 2024/09/09 | 46,800 | 47,590 | 46,800 | 47,390 | -370 | -0.8% | 688 |
| 2024/09/06 | 47,910 | 48,190 | 47,760 | 47,760 | -540 | -1.1% | 1,680 |
| 2024/09/05 | 48,110 | 48,300 | 47,640 | 48,300 | +60 | +0.1% | 478 |
| 2024/09/04 | 48,460 | 48,560 | 47,990 | 48,240 | -220 | -0.5% | 1,174 |
| 2024/09/03 | 48,730 | 49,060 | 48,450 | 48,460 | -380 | -0.8% | 559 |
| 2024/09/02 | 48,320 | 48,840 | 48,320 | 48,840 | +540 | +1.1% | 769 |
| 2024/08/30 | 48,320 | 48,380 | 48,210 | 48,300 | -80 | -0.2% | 576 |
| 2024/08/29 | 48,130 | 48,420 | 48,130 | 48,380 | +200 | +0.4% | 633 |
| 2024/08/28 | 48,160 | 48,490 | 48,120 | 48,180 | -330 | -0.7% | 2,469 |
| 2024/08/27 | 48,520 | 48,760 | 48,430 | 48,510 | ±0 | ±0% | 305 |
| 2024/08/26 | 48,440 | 48,890 | 48,210 | 48,510 | +50 | +0.1% | 1,051 |
| 2024/08/23 | 48,360 | 48,510 | 48,210 | 48,460 | +140 | +0.3% | 302 |
| 2024/08/22 | 48,670 | 48,680 | 48,320 | 48,320 | -470 | -1% | 826 |
| 2024/08/21 | 48,680 | 49,010 | 48,620 | 48,790 | -240 | -0.5% | 579 |
| 2024/08/20 | 49,150 | 49,250 | 48,950 | 49,030 | +220 | +0.5% | 287 |
| 2024/08/19 | 49,190 | 49,300 | 48,650 | 48,810 | -370 | -0.8% | 788 |
| 2024/08/16 | 48,780 | 49,470 | 48,780 | 49,180 | +430 | +0.9% | 821 |
| 2024/08/15 | 48,700 | 48,770 | 48,540 | 48,750 | +120 | +0.2% | 187 |
| 2024/08/14 | 48,460 | 48,630 | 48,270 | 48,630 | +150 | +0.3% | 997 |
| 2024/08/13 | 48,190 | 48,480 | 48,120 | 48,480 | +300 | +0.6% | 548 |
| 2024/08/09 | 48,110 | 48,190 | 47,920 | 48,180 | +790 | +1.7% | 352 |
| 2024/08/08 | 47,520 | 47,800 | 47,210 | 47,390 | -470 | -1% | 311 |
| 2024/08/07 | 46,990 | 47,900 | 46,800 | 47,860 | +780 | +1.7% | 416 |
| 2024/08/06 | 46,850 | 47,510 | 46,850 | 47,080 | +930 | +2% | 658 |
| 2024/08/05 | 47,000 | 47,420 | 46,150 | 46,150 | -2,050 | -4.3% | 1,764 |
| 2024/08/02 | 48,010 | 48,470 | 47,870 | 48,200 | -330 | -0.7% | 1,057 |
| 2024/08/01 | 48,570 | 48,570 | 48,000 | 48,530 | -740 | -1.5% | 1,344 |
| 2024/07/31 | 49,350 | 49,380 | 48,850 | 49,270 | -230 | -0.5% | 472 |
| 2024/07/30 | 49,270 | 49,500 | 49,180 | 49,500 | +330 | +0.7% | 176 |
| 2024/07/29 | 49,480 | 49,490 | 49,170 | 49,170 | -210 | -0.4% | 3,263 |
| 2024/07/26 | 49,130 | 49,390 | 49,080 | 49,380 | +440 | +0.9% | 195 |
| 2024/07/25 | 48,830 | 49,470 | 48,710 | 48,940 | -590 | -1.2% | 1,228 |
| 2024/07/24 | 50,330 | 50,330 | 49,530 | 49,530 | -680 | -1.4% | 799 |
| 2024/07/23 | 50,320 | 50,390 | 50,210 | 50,210 | -50 | -0.1% | 1,995 |
| 2024/07/22 | 50,530 | 50,530 | 50,260 | 50,260 | -440 | -0.9% | 330 |
| 2024/07/19 | 50,380 | 50,700 | 50,330 | 50,700 | +190 | +0.4% | 725 |
| 2024/07/18 | 50,680 | 50,680 | 50,230 | 50,510 | -660 | -1.3% | 1,130 |
| 2024/07/17 | 51,130 | 51,320 | 51,130 | 51,170 | +120 | +0.2% | 2,377 |
| 2024/07/16 | 51,480 | 51,480 | 51,010 | 51,050 | -210 | -0.4% | 423 |
| 2024/07/12 | 51,680 | 51,680 | 51,050 | 51,260 | -430 | -0.8% | 1,097 |
| 2024/07/11 | 51,540 | 51,900 | 51,540 | 51,690 | +180 | +0.3% | 432 |
| 2024/07/10 | 51,300 | 51,830 | 51,300 | 51,510 | +250 | +0.5% | 962 |
51～
100
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
