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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 48,650 | 48,650 | 48,250 | 48,400 | -50 | -0.1% | 1,287 |
| 2018/07/27 | 48,650 | 48,650 | 48,350 | 48,450 | -250 | -0.5% | 788 |
| 2018/07/26 | 48,700 | 48,750 | 48,500 | 48,700 | +200 | +0.4% | 223 |
| 2018/07/25 | 48,500 | 48,550 | 48,300 | 48,500 | +200 | +0.4% | 366 |
| 2018/07/24 | 48,450 | 48,550 | 48,300 | 48,300 | -200 | -0.4% | 916 |
| 2018/07/23 | 48,550 | 48,550 | 48,250 | 48,500 | -450 | -0.9% | 1,634 |
| 2018/07/20 | 49,250 | 49,250 | 48,750 | 48,950 | -350 | -0.7% | 970 |
| 2018/07/19 | 49,350 | 49,350 | 49,200 | 49,300 | -50 | -0.1% | 398 |
| 2018/07/18 | 49,300 | 49,350 | 49,250 | 49,350 | +100 | +0.2% | 323 |
| 2018/07/17 | 49,200 | 49,350 | 49,100 | 49,250 | +50 | +0.1% | 589 |
| 2018/07/13 | 49,100 | 49,250 | 49,050 | 49,200 | +200 | +0.4% | 402 |
| 2018/07/12 | 48,950 | 49,050 | 48,800 | 49,000 | +350 | +0.7% | 605 |
| 2018/07/11 | 48,500 | 48,750 | 48,400 | 48,650 | +200 | +0.4% | 490 |
| 2018/07/10 | 48,300 | 48,450 | 48,250 | 48,450 | +250 | +0.5% | 684 |
| 2018/07/09 | 48,250 | 48,250 | 48,000 | 48,200 | +100 | +0.2% | 895 |
| 2018/07/06 | 47,900 | 48,250 | 47,850 | 48,100 | -400 | -0.8% | 1,103 |
| 2018/07/05 | 48,200 | 48,600 | 48,150 | 48,500 | +250 | +0.5% | 1,983 |
| 2018/07/04 | 48,150 | 48,250 | 48,150 | 48,250 | +100 | +0.2% | 423 |
| 2018/07/03 | 48,250 | 48,300 | 48,050 | 48,150 | -150 | -0.3% | 1,351 |
| 2018/07/02 | 48,250 | 48,300 | 48,150 | 48,300 | +50 | +0.1% | 1,229 |
| 2018/06/29 | 48,150 | 48,250 | 48,050 | 48,250 | +200 | +0.4% | 394 |
| 2018/06/28 | 48,150 | 48,250 | 47,850 | 48,050 | -150 | -0.3% | 1,802 |
| 2018/06/27 | 48,100 | 48,350 | 48,100 | 48,200 | -50 | -0.1% | 797 |
| 2018/06/26 | 48,150 | 48,300 | 48,050 | 48,250 | +100 | +0.2% | 696 |
| 2018/06/25 | 48,400 | 48,400 | 48,000 | 48,150 | -50 | -0.1% | 1,943 |
| 2018/06/22 | 48,050 | 48,300 | 48,050 | 48,200 | ±0 | ±0% | 837 |
| 2018/06/21 | 48,200 | 48,350 | 48,200 | 48,200 | ±0 | ±0% | 503 |
| 2018/06/20 | 48,100 | 48,250 | 48,000 | 48,200 | ±0 | ±0% | 1,382 |
| 2018/06/19 | 48,600 | 48,800 | 48,150 | 48,200 | -500 | -1% | 2,092 |
| 2018/06/18 | 48,950 | 48,950 | 48,550 | 48,700 | -100 | -0.2% | 1,269 |
| 2018/06/15 | 49,000 | 49,000 | 48,700 | 48,800 | -150 | -0.3% | 1,859 |
| 2018/06/14 | 49,150 | 49,200 | 48,950 | 48,950 | -250 | -0.5% | 1,240 |
| 2018/06/13 | 49,100 | 49,200 | 49,100 | 49,200 | +150 | +0.3% | 296 |
| 2018/06/12 | 49,200 | 49,200 | 49,000 | 49,050 | -50 | -0.1% | 794 |
| 2018/06/11 | 49,100 | 49,250 | 49,050 | 49,100 | ±0 | ±0% | 902 |
| 2018/06/08 | 49,450 | 49,450 | 49,000 | 49,100 | -300 | -0.6% | 1,817 |
| 2018/06/07 | 49,350 | 49,400 | 49,300 | 49,400 | +50 | +0.1% | 324 |
| 2018/06/06 | 49,450 | 49,450 | 49,250 | 49,350 | -350 | -0.7% | 754 |
| 2018/06/05 | 49,700 | 49,700 | 49,500 | 49,700 | +250 | +0.5% | 361 |
| 2018/06/04 | 49,700 | 49,700 | 49,250 | 49,450 | +200 | +0.4% | 509 |
| 2018/06/01 | 49,250 | 49,300 | 49,000 | 49,250 | +100 | +0.2% | 688 |
| 2018/05/31 | 49,250 | 49,250 | 49,000 | 49,150 | -150 | -0.3% | 966 |
| 2018/05/30 | 49,450 | 49,500 | 49,000 | 49,300 | -200 | -0.4% | 2,198 |
| 2018/05/29 | 49,500 | 49,550 | 49,350 | 49,500 | ±0 | ±0% | 891 |
| 2018/05/28 | 49,350 | 49,500 | 49,300 | 49,500 | +200 | +0.4% | 1,050 |
| 2018/05/25 | 49,250 | 49,400 | 49,100 | 49,300 | -50 | -0.1% | 2,319 |
| 2018/05/24 | 49,900 | 49,900 | 49,300 | 49,350 | -450 | -0.9% | 2,573 |
| 2018/05/23 | 49,850 | 49,950 | 49,800 | 49,800 | -50 | -0.1% | 944 |
| 2018/05/22 | 49,900 | 49,900 | 49,800 | 49,850 | -100 | -0.2% | 1,286 |
| 2018/05/21 | 50,100 | 50,200 | 49,900 | 49,950 | -250 | -0.5% | 2,647 |
1551～
1600
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
