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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 51,500 | 51,500 | 51,230 | 51,260 | -320 | -0.6% | 328 |
| 2024/07/08 | 51,500 | 51,580 | 51,430 | 51,580 | +80 | +0.2% | 2,821 |
| 2024/07/05 | 51,500 | 51,580 | 51,440 | 51,500 | +20 | ±0% | 399 |
| 2024/07/04 | 51,210 | 51,480 | 51,210 | 51,480 | +320 | +0.6% | 553 |
| 2024/07/03 | 51,190 | 51,190 | 51,080 | 51,160 | -30 | -0.1% | 557 |
| 2024/07/02 | 51,150 | 51,300 | 51,020 | 51,190 | ±0 | ±0% | 948 |
| 2024/07/01 | 51,100 | 51,190 | 51,040 | 51,190 | +120 | +0.2% | 407 |
| 2024/06/28 | 50,970 | 51,070 | 50,930 | 51,070 | +120 | +0.2% | 879 |
| 2024/06/27 | 50,870 | 50,950 | 50,790 | 50,950 | +60 | +0.1% | 361 |
| 2024/06/26 | 50,880 | 50,920 | 50,550 | 50,890 | -20 | ±0% | 2,346 |
| 2024/06/25 | 50,790 | 50,930 | 50,770 | 50,910 | +250 | +0.5% | 444 |
| 2024/06/24 | 50,470 | 50,800 | 50,470 | 50,660 | +230 | +0.5% | 1,038 |
| 2024/06/21 | 50,260 | 50,470 | 50,260 | 50,430 | +180 | +0.4% | 387 |
| 2024/06/20 | 50,130 | 50,250 | 50,130 | 50,250 | +150 | +0.3% | 244 |
| 2024/06/19 | 50,010 | 50,170 | 50,010 | 50,100 | +110 | +0.2% | 171 |
| 2024/06/18 | 49,960 | 49,990 | 49,830 | 49,990 | +70 | +0.1% | 320 |
| 2024/06/17 | 50,110 | 50,110 | 49,760 | 49,920 | -80 | -0.2% | 507 |
| 2024/06/14 | 49,780 | 50,080 | 49,770 | 50,000 | +230 | +0.5% | 259 |
| 2024/06/13 | 49,880 | 49,880 | 49,730 | 49,770 | -80 | -0.2% | 549 |
| 2024/06/12 | 49,840 | 49,850 | 49,700 | 49,850 | ±0 | ±0% | 250 |
| 2024/06/11 | 49,890 | 49,890 | 49,700 | 49,850 | -10 | ±0% | 347 |
| 2024/06/10 | 50,150 | 50,150 | 49,720 | 49,860 | -80 | -0.2% | 869 |
| 2024/06/07 | 50,000 | 50,000 | 49,790 | 49,940 | -10 | ±0% | 163 |
| 2024/06/06 | 49,930 | 50,000 | 49,670 | 49,950 | +20 | ±0% | 292 |
| 2024/06/05 | 49,570 | 49,940 | 49,510 | 49,930 | -120 | -0.2% | 642 |
| 2024/06/04 | 50,310 | 50,390 | 50,010 | 50,050 | -690 | -1.4% | 728 |
| 2024/06/03 | 50,360 | 50,740 | 50,290 | 50,740 | +480 | +1% | 1,102 |
| 2024/05/31 | 50,350 | 50,350 | 50,180 | 50,260 | -40 | -0.1% | 568 |
| 2024/05/30 | 50,760 | 50,760 | 50,260 | 50,300 | -380 | -0.7% | 127 |
| 2024/05/29 | 50,710 | 50,780 | 50,660 | 50,680 | -30 | -0.1% | 2,190 |
| 2024/05/28 | 50,710 | 50,750 | 50,710 | 50,710 | ±0 | ±0% | 166 |
| 2024/05/27 | 50,730 | 50,770 | 50,710 | 50,710 | -60 | -0.1% | 277 |
| 2024/05/24 | 50,880 | 50,880 | 50,710 | 50,770 | -10 | ±0% | 263 |
| 2024/05/23 | 50,700 | 50,950 | 50,700 | 50,780 | -100 | -0.2% | 452 |
| 2024/05/22 | 50,760 | 51,000 | 50,730 | 50,880 | +130 | +0.3% | 1,512 |
| 2024/05/21 | 50,860 | 50,880 | 50,620 | 50,750 | -10 | ±0% | 295 |
| 2024/05/20 | 50,660 | 50,800 | 50,600 | 50,760 | +100 | +0.2% | 245 |
| 2024/05/17 | 50,170 | 50,660 | 50,170 | 50,660 | +560 | +1.1% | 759 |
| 2024/05/16 | 50,270 | 50,420 | 49,900 | 50,100 | -440 | -0.9% | 377 |
| 2024/05/15 | 50,330 | 50,870 | 50,220 | 50,540 | +230 | +0.5% | 895 |
| 2024/05/14 | 50,100 | 50,310 | 50,080 | 50,310 | +370 | +0.7% | 871 |
| 2024/05/13 | 50,000 | 50,150 | 49,860 | 49,940 | -160 | -0.3% | 413 |
| 2024/05/10 | 49,970 | 50,190 | 49,760 | 50,100 | +120 | +0.2% | 764 |
| 2024/05/09 | 49,900 | 49,980 | 49,840 | 49,980 | -310 | -0.6% | 1,070 |
| 2024/05/08 | 50,130 | 50,300 | 49,950 | 50,290 | +200 | +0.4% | 3,839 |
| 2024/05/07 | 49,980 | 50,100 | 49,860 | 50,090 | +230 | +0.5% | 394 |
| 2024/05/02 | 50,100 | 50,210 | 49,700 | 49,860 | -150 | -0.3% | 859 |
| 2024/05/01 | 50,280 | 50,340 | 50,010 | 50,010 | -80 | -0.2% | 445 |
| 2024/04/30 | 49,830 | 50,300 | 49,820 | 50,090 | +400 | +0.8% | 1,174 |
| 2024/04/26 | 49,480 | 49,700 | 49,360 | 49,690 | +70 | +0.1% | 307 |
101～
150
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
