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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 48,500 | 48,500 | 48,250 | 48,450 | -50 | -0.1% | 315 |
| 2019/04/15 | 48,350 | 48,500 | 48,300 | 48,500 | +250 | +0.5% | 428 |
| 2019/04/12 | 48,250 | 48,300 | 48,150 | 48,250 | ±0 | ±0% | 171 |
| 2019/04/11 | 48,150 | 48,250 | 48,100 | 48,250 | +50 | +0.1% | 214 |
| 2019/04/10 | 48,200 | 48,200 | 48,100 | 48,200 | ±0 | ±0% | 214 |
| 2019/04/09 | 48,200 | 48,200 | 48,100 | 48,200 | ±0 | ±0% | 545 |
| 2019/04/08 | 48,200 | 48,250 | 48,100 | 48,200 | ±0 | ±0% | 755 |
| 2019/04/05 | 48,200 | 48,200 | 48,000 | 48,200 | +200 | +0.4% | 274 |
| 2019/04/04 | 48,150 | 48,200 | 48,000 | 48,000 | -150 | -0.3% | 380 |
| 2019/04/03 | 48,000 | 48,150 | 47,850 | 48,150 | +300 | +0.6% | 390 |
| 2019/04/02 | 47,650 | 47,950 | 47,650 | 47,850 | +150 | +0.3% | 357 |
| 2019/04/01 | 47,700 | 47,700 | 47,550 | 47,700 | +150 | +0.3% | 474 |
| 2019/03/29 | 47,450 | 47,600 | 47,400 | 47,550 | ±0 | ±0% | 590 |
| 2019/03/28 | 47,800 | 47,800 | 47,450 | 47,550 | -300 | -0.6% | 1,261 |
| 2019/03/27 | 47,700 | 47,950 | 47,650 | 47,850 | +100 | +0.2% | 1,001 |
| 2019/03/26 | 47,650 | 47,950 | 47,650 | 47,750 | +50 | +0.1% | 466 |
| 2019/03/25 | 47,700 | 48,500 | 47,600 | 47,700 | -600 | -1.2% | 1,648 |
| 2019/03/22 | 48,200 | 48,300 | 48,100 | 48,300 | +100 | +0.2% | 540 |
| 2019/03/20 | 47,950 | 48,200 | 47,950 | 48,200 | +250 | +0.5% | 274 |
| 2019/03/19 | 48,050 | 48,050 | 47,950 | 47,950 | -50 | -0.1% | 945 |
| 2019/03/18 | 48,150 | 48,150 | 47,650 | 48,000 | -50 | -0.1% | 528 |
| 2019/03/15 | 48,000 | 48,050 | 47,850 | 48,050 | +150 | +0.3% | 737 |
| 2019/03/14 | 47,900 | 48,050 | 47,750 | 47,900 | ±0 | ±0% | 524 |
| 2019/03/13 | 47,900 | 48,100 | 47,700 | 47,900 | +250 | +0.5% | 481 |
| 2019/03/12 | 47,850 | 47,900 | 47,650 | 47,650 | ±0 | ±0% | 311 |
| 2019/03/11 | 47,500 | 47,800 | 47,500 | 47,650 | ±0 | ±0% | 452 |
| 2019/03/08 | 47,850 | 47,900 | 47,600 | 47,650 | -300 | -0.6% | 724 |
| 2019/03/07 | 48,000 | 48,000 | 47,850 | 47,950 | -150 | -0.3% | 918 |
| 2019/03/06 | 48,100 | 48,300 | 48,000 | 48,100 | -600 | -1.2% | 1,309 |
| 2019/03/05 | 48,750 | 48,800 | 48,600 | 48,700 | -150 | -0.3% | 3,769 |
| 2019/03/04 | 48,900 | 48,900 | 48,650 | 48,850 | +100 | +0.2% | 1,424 |
| 2019/03/01 | 48,750 | 48,750 | 48,650 | 48,750 | ±0 | ±0% | 374 |
| 2019/02/28 | 48,700 | 48,800 | 48,600 | 48,750 | +150 | +0.3% | 302 |
| 2019/02/27 | 48,650 | 48,800 | 48,600 | 48,600 | -150 | -0.3% | 1,500 |
| 2019/02/26 | 48,600 | 48,750 | 48,550 | 48,750 | +250 | +0.5% | 993 |
| 2019/02/25 | 48,450 | 48,500 | 48,400 | 48,500 | +100 | +0.2% | 869 |
| 2019/02/22 | 48,300 | 48,450 | 48,250 | 48,400 | +50 | +0.1% | 485 |
| 2019/02/21 | 48,250 | 48,350 | 48,250 | 48,350 | +150 | +0.3% | 230 |
| 2019/02/20 | 48,150 | 48,200 | 48,100 | 48,200 | +50 | +0.1% | 195 |
| 2019/02/19 | 48,100 | 48,150 | 47,950 | 48,150 | +150 | +0.3% | 258 |
| 2019/02/18 | 47,950 | 48,050 | 47,900 | 48,000 | +50 | +0.1% | 331 |
| 2019/02/15 | 47,950 | 48,000 | 47,850 | 47,950 | ±0 | ±0% | 620 |
| 2019/02/14 | 48,000 | 48,050 | 47,950 | 47,950 | -50 | -0.1% | 377 |
| 2019/02/13 | 48,000 | 48,000 | 47,950 | 48,000 | ±0 | ±0% | 775 |
| 2019/02/12 | 47,950 | 48,000 | 47,850 | 48,000 | +50 | +0.1% | 401 |
| 2019/02/08 | 48,000 | 48,050 | 47,850 | 47,950 | -150 | -0.3% | 443 |
| 2019/02/07 | 48,100 | 48,100 | 48,000 | 48,100 | -100 | -0.2% | 586 |
| 2019/02/06 | 48,050 | 48,250 | 48,050 | 48,200 | +200 | +0.4% | 283 |
| 2019/02/05 | 47,900 | 48,000 | 47,850 | 48,000 | +150 | +0.3% | 1,157 |
| 2019/02/04 | 47,800 | 47,900 | 47,800 | 47,850 | +50 | +0.1% | 572 |
1551～
1600
件表示中 / 1816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
