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 |
---|---|---|---|---|---|---|---|
2021/08/23 | 43,750 | 43,850 | 43,700 | 43,800 | +150 | +0.3% | 404 |
2021/08/20 | 43,800 | 43,800 | 43,600 | 43,650 | -200 | -0.5% | 1,363 |
2021/08/19 | 43,850 | 44,000 | 43,850 | 43,850 | ±0 | ±0% | 542 |
2021/08/18 | 43,800 | 44,000 | 43,800 | 43,850 | -50 | -0.1% | 716 |
2021/08/17 | 43,950 | 43,950 | 43,800 | 43,900 | -150 | -0.3% | 2,611 |
2021/08/16 | 44,150 | 44,150 | 43,950 | 44,050 | -150 | -0.3% | 2,069 |
2021/08/13 | 44,250 | 44,350 | 44,200 | 44,200 | -150 | -0.3% | 752 |
2021/08/12 | 44,250 | 44,350 | 44,250 | 44,350 | +50 | +0.1% | 359 |
2021/08/11 | 44,300 | 44,400 | 44,300 | 44,300 | +100 | +0.2% | 333 |
2021/08/10 | 44,200 | 44,350 | 44,200 | 44,200 | -200 | -0.5% | 831 |
2021/08/06 | 44,450 | 44,450 | 44,400 | 44,400 | -50 | -0.1% | 120 |
2021/08/05 | 44,400 | 44,500 | 44,350 | 44,450 | +100 | +0.2% | 612 |
2021/08/04 | 44,250 | 44,350 | 44,200 | 44,350 | ±0 | ±0% | 836 |
2021/08/03 | 44,350 | 44,400 | 44,300 | 44,350 | ±0 | ±0% | 318 |
2021/08/02 | 44,400 | 44,450 | 44,300 | 44,350 | -50 | -0.1% | 991 |
2021/07/30 | 44,450 | 44,500 | 44,350 | 44,400 | -50 | -0.1% | 235 |
2021/07/29 | 44,300 | 44,450 | 44,300 | 44,450 | +150 | +0.3% | 258 |
2021/07/28 | 44,300 | 44,350 | 44,250 | 44,300 | -100 | -0.2% | 1,369 |
2021/07/27 | 44,350 | 44,450 | 44,300 | 44,400 | +100 | +0.2% | 162 |
2021/07/26 | 44,350 | 44,400 | 44,250 | 44,300 | +200 | +0.5% | 342 |
2021/07/21 | 44,200 | 44,300 | 44,050 | 44,100 | +150 | +0.3% | 269 |
2021/07/20 | 44,150 | 44,200 | 43,950 | 43,950 | -400 | -0.9% | 2,159 |
2021/07/19 | 44,400 | 44,450 | 44,300 | 44,350 | -50 | -0.1% | 196 |
2021/07/16 | 44,350 | 44,450 | 44,350 | 44,400 | -50 | -0.1% | 357 |
2021/07/15 | 44,450 | 44,500 | 44,400 | 44,450 | ±0 | ±0% | 537 |
2021/07/14 | 44,400 | 44,550 | 44,400 | 44,450 | +50 | +0.1% | 396 |
2021/07/13 | 44,400 | 44,550 | 44,400 | 44,400 | ±0 | ±0% | 502 |
2021/07/12 | 44,500 | 44,550 | 44,400 | 44,400 | -50 | -0.1% | 463 |
2021/07/09 | 44,450 | 44,450 | 44,150 | 44,450 | -150 | -0.3% | 1,564 |
2021/07/08 | 44,800 | 44,800 | 44,500 | 44,600 | -550 | -1.2% | 1,461 |
2021/07/07 | 45,200 | 45,250 | 44,900 | 45,150 | -200 | -0.4% | 3,754 |
2021/07/06 | 45,450 | 45,500 | 45,150 | 45,350 | -150 | -0.3% | 1,192 |
2021/07/05 | 45,550 | 45,550 | 45,450 | 45,500 | +150 | +0.3% | 405 |
2021/07/02 | 45,400 | 45,500 | 45,350 | 45,350 | -150 | -0.3% | 710 |
2021/07/01 | 45,500 | 45,550 | 45,500 | 45,500 | +100 | +0.2% | 188 |
2021/06/30 | 45,350 | 45,550 | 45,200 | 45,400 | ±0 | ±0% | 1,088 |
2021/06/29 | 45,500 | 45,500 | 45,400 | 45,400 | ±0 | ±0% | 113 |
2021/06/28 | 45,400 | 45,550 | 45,300 | 45,400 | ±0 | ±0% | 1,375 |
2021/06/25 | 45,400 | 45,650 | 45,400 | 45,400 | +50 | +0.1% | 674 |
2021/06/24 | 45,350 | 45,450 | 45,350 | 45,350 | +50 | +0.1% | 264 |
2021/06/23 | 45,350 | 45,400 | 45,200 | 45,300 | +150 | +0.3% | 402 |
2021/06/22 | 45,050 | 45,200 | 45,000 | 45,150 | +350 | +0.8% | 344 |
2021/06/21 | 45,000 | 45,000 | 44,650 | 44,800 | -400 | -0.9% | 1,575 |
2021/06/18 | 45,350 | 45,350 | 45,100 | 45,200 | -400 | -0.9% | 1,411 |
2021/06/17 | 45,550 | 45,700 | 45,500 | 45,600 | -50 | -0.1% | 408 |
2021/06/16 | 45,700 | 45,700 | 45,650 | 45,650 | ±0 | ±0% | 355 |
2021/06/15 | 45,650 | 45,700 | 45,650 | 45,650 | +150 | +0.3% | 413 |
2021/06/14 | 45,600 | 45,650 | 45,500 | 45,500 | -150 | -0.3% | 284 |
2021/06/11 | 45,600 | 45,650 | 45,550 | 45,650 | +50 | +0.1% | 390 |
2021/06/10 | 45,500 | 45,600 | 45,500 | 45,600 | +50 | +0.1% | 331 |
951~
1000
件表示中 / 1786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