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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 49,300 | 49,450 | 49,250 | 49,390 | +210 | +0.4% | 119 |
| 2025/02/03 | 49,490 | 49,490 | 49,040 | 49,180 | -320 | -0.6% | 345 |
| 2025/01/31 | 49,520 | 49,530 | 49,330 | 49,500 | -20 | ±0% | 521 |
| 2025/01/30 | 49,650 | 49,660 | 49,500 | 49,520 | ±0 | ±0% | 366 |
| 2025/01/29 | 49,520 | 49,650 | 49,500 | 49,520 | -160 | -0.3% | 134 |
| 2025/01/28 | 49,500 | 49,690 | 49,500 | 49,680 | +130 | +0.3% | 195 |
| 2025/01/27 | 49,600 | 49,780 | 49,520 | 49,550 | +40 | +0.1% | 144 |
| 2025/01/24 | 49,500 | 49,790 | 49,500 | 49,510 | -40 | -0.1% | 405 |
| 2025/01/23 | 49,130 | 49,700 | 49,050 | 49,550 | +490 | +1% | 681 |
| 2025/01/22 | 48,930 | 49,080 | 48,910 | 49,060 | +150 | +0.3% | 340 |
| 2025/01/21 | 48,940 | 48,940 | 48,800 | 48,910 | -30 | -0.1% | 131 |
| 2025/01/20 | 48,980 | 48,980 | 48,850 | 48,940 | +50 | +0.1% | 130 |
| 2025/01/17 | 49,040 | 49,040 | 48,720 | 48,890 | -150 | -0.3% | 767 |
| 2025/01/16 | 49,170 | 49,190 | 49,040 | 49,040 | -260 | -0.5% | 170 |
| 2025/01/15 | 49,370 | 49,380 | 49,120 | 49,300 | +10 | ±0% | 723 |
| 2025/01/14 | 49,500 | 49,540 | 49,020 | 49,290 | -350 | -0.7% | 482 |
| 2025/01/10 | 49,660 | 49,660 | 49,550 | 49,640 | +80 | +0.2% | 134 |
| 2025/01/09 | 49,770 | 49,850 | 49,510 | 49,560 | -510 | -1% | 690 |
| 2025/01/08 | 49,920 | 50,070 | 49,850 | 50,070 | +160 | +0.3% | 534 |
| 2025/01/07 | 49,750 | 49,980 | 49,750 | 49,910 | +170 | +0.3% | 484 |
| 2025/01/06 | 49,900 | 49,940 | 49,600 | 49,740 | -160 | -0.3% | 1,683 |
| 2024/12/30 | 49,600 | 49,960 | 49,600 | 49,900 | +300 | +0.6% | 698 |
| 2024/12/27 | 49,490 | 49,600 | 49,130 | 49,600 | +520 | +1.1% | 2,681 |
| 2024/12/26 | 49,260 | 49,260 | 48,880 | 49,080 | +210 | +0.4% | 1,760 |
| 2024/12/25 | 49,590 | 49,590 | 48,870 | 48,870 | -630 | -1.3% | 710 |
| 2024/12/24 | 49,220 | 49,580 | 49,220 | 49,500 | +290 | +0.6% | 705 |
| 2024/12/23 | 49,100 | 49,390 | 49,100 | 49,210 | +130 | +0.3% | 936 |
| 2024/12/20 | 49,080 | 49,500 | 49,080 | 49,080 | +280 | +0.6% | 521 |
| 2024/12/19 | 49,000 | 49,000 | 48,590 | 48,800 | -200 | -0.4% | 379 |
| 2024/12/18 | 48,760 | 49,300 | 48,760 | 49,000 | +80 | +0.2% | 640 |
| 2024/12/17 | 48,900 | 49,190 | 48,900 | 48,920 | -230 | -0.5% | 356 |
| 2024/12/16 | 48,900 | 49,200 | 48,900 | 49,150 | +200 | +0.4% | 620 |
| 2024/12/13 | 48,990 | 49,020 | 48,850 | 48,950 | -60 | -0.1% | 212 |
| 2024/12/12 | 48,740 | 49,010 | 48,740 | 49,010 | +330 | +0.7% | 563 |
| 2024/12/11 | 48,680 | 48,750 | 48,640 | 48,680 | +200 | +0.4% | 384 |
| 2024/12/10 | 48,210 | 48,870 | 48,210 | 48,480 | +430 | +0.9% | 2,986 |
| 2024/12/09 | 48,240 | 48,240 | 47,850 | 48,050 | -50 | -0.1% | 297 |
| 2024/12/06 | 47,970 | 48,260 | 47,860 | 48,100 | +130 | +0.3% | 481 |
| 2024/12/05 | 47,950 | 48,000 | 47,690 | 47,970 | +20 | ±0% | 656 |
| 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 |
51～
100
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
