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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 46,900 | 46,950 | 46,750 | 46,750 | -150 | -0.3% | 1,823 |
| 2018/12/20 | 47,000 | 47,000 | 46,900 | 46,900 | ±0 | ±0% | 917 |
| 2018/12/19 | 46,950 | 47,000 | 46,900 | 46,900 | -50 | -0.1% | 628 |
| 2018/12/18 | 47,100 | 47,100 | 46,950 | 46,950 | -200 | -0.4% | 550 |
| 2018/12/17 | 47,100 | 47,150 | 47,000 | 47,150 | +50 | +0.1% | 379 |
| 2018/12/14 | 47,100 | 47,150 | 47,000 | 47,100 | +100 | +0.2% | 389 |
| 2018/12/13 | 47,050 | 47,050 | 46,950 | 47,000 | +50 | +0.1% | 313 |
| 2018/12/12 | 47,000 | 47,050 | 46,900 | 46,950 | +50 | +0.1% | 576 |
| 2018/12/11 | 47,000 | 47,050 | 46,900 | 46,900 | -50 | -0.1% | 607 |
| 2018/12/10 | 47,100 | 47,100 | 46,950 | 46,950 | -200 | -0.4% | 1,010 |
| 2018/12/07 | 47,100 | 47,150 | 47,000 | 47,150 | +50 | +0.1% | 238 |
| 2018/12/06 | 47,350 | 47,350 | 46,900 | 47,100 | -150 | -0.3% | 631 |
| 2018/12/05 | 47,300 | 47,350 | 47,100 | 47,250 | -150 | -0.3% | 978 |
| 2018/12/04 | 47,500 | 47,750 | 47,350 | 47,400 | ±0 | ±0% | 982 |
| 2018/12/03 | 47,350 | 47,500 | 47,250 | 47,400 | +300 | +0.6% | 694 |
| 2018/11/30 | 47,100 | 47,200 | 47,000 | 47,100 | +100 | +0.2% | 997 |
| 2018/11/29 | 47,000 | 47,050 | 46,900 | 47,000 | +100 | +0.2% | 471 |
| 2018/11/28 | 46,900 | 47,050 | 46,900 | 46,900 | +50 | +0.1% | 680 |
| 2018/11/27 | 46,800 | 46,900 | 46,800 | 46,850 | +50 | +0.1% | 598 |
| 2018/11/26 | 46,850 | 46,950 | 46,750 | 46,800 | -50 | -0.1% | 539 |
| 2018/11/22 | 46,850 | 46,950 | 46,850 | 46,850 | ±0 | ±0% | 469 |
| 2018/11/21 | 46,850 | 46,850 | 46,700 | 46,850 | -100 | -0.2% | 660 |
| 2018/11/20 | 46,800 | 46,950 | 46,700 | 46,950 | +150 | +0.3% | 657 |
| 2018/11/19 | 46,900 | 46,900 | 46,750 | 46,800 | +50 | +0.1% | 361 |
| 2018/11/16 | 46,750 | 46,950 | 46,700 | 46,750 | -100 | -0.2% | 403 |
| 2018/11/15 | 46,950 | 46,950 | 46,850 | 46,850 | ±0 | ±0% | 207 |
| 2018/11/14 | 46,800 | 46,950 | 46,800 | 46,850 | +50 | +0.1% | 477 |
| 2018/11/13 | 46,900 | 46,950 | 46,700 | 46,800 | -200 | -0.4% | 673 |
| 2018/11/12 | 47,100 | 47,100 | 47,000 | 47,000 | -100 | -0.2% | 368 |
| 2018/11/09 | 47,000 | 47,150 | 47,000 | 47,100 | +100 | +0.2% | 666 |
| 2018/11/08 | 47,050 | 47,200 | 47,000 | 47,000 | +50 | +0.1% | 1,257 |
| 2018/11/07 | 47,150 | 47,150 | 46,950 | 46,950 | -100 | -0.2% | 782 |
| 2018/11/06 | 47,150 | 47,400 | 47,000 | 47,050 | ±0 | ±0% | 3,240 |
| 2018/11/05 | 47,050 | 47,150 | 46,950 | 47,050 | +150 | +0.3% | 836 |
| 2018/11/02 | 46,900 | 47,050 | 46,750 | 46,900 | +200 | +0.4% | 360 |
| 2018/11/01 | 47,100 | 47,100 | 46,700 | 46,700 | -150 | -0.3% | 898 |
| 2018/10/31 | 46,700 | 47,000 | 46,700 | 46,850 | +150 | +0.3% | 1,068 |
| 2018/10/30 | 46,650 | 46,750 | 46,500 | 46,700 | ±0 | ±0% | 849 |
| 2018/10/29 | 46,650 | 46,800 | 46,650 | 46,700 | +50 | +0.1% | 525 |
| 2018/10/26 | 46,950 | 46,950 | 46,550 | 46,650 | -50 | -0.1% | 803 |
| 2018/10/25 | 46,750 | 46,750 | 46,500 | 46,700 | -200 | -0.4% | 843 |
| 2018/10/24 | 47,100 | 47,150 | 46,900 | 46,900 | +100 | +0.2% | 498 |
| 2018/10/23 | 47,000 | 47,050 | 46,800 | 46,800 | -150 | -0.3% | 529 |
| 2018/10/22 | 47,150 | 47,150 | 46,950 | 46,950 | ±0 | ±0% | 365 |
| 2018/10/19 | 47,000 | 47,000 | 46,850 | 46,950 | -50 | -0.1% | 368 |
| 2018/10/18 | 47,050 | 47,200 | 47,000 | 47,000 | +50 | +0.1% | 739 |
| 2018/10/17 | 46,900 | 47,100 | 46,800 | 46,950 | +250 | +0.5% | 749 |
| 2018/10/16 | 46,800 | 46,800 | 46,650 | 46,700 | -100 | -0.2% | 385 |
| 2018/10/15 | 46,900 | 46,950 | 46,600 | 46,800 | -100 | -0.2% | 699 |
| 2018/10/12 | 46,300 | 46,900 | 46,150 | 46,900 | +500 | +1.1% | 671 |
1451～
1500
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
