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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 50,200 | 50,200 | 50,000 | 50,200 | -100 | -0.2% | 1,360 |
| 2018/05/17 | 50,300 | 50,400 | 50,300 | 50,300 | ±0 | ±0% | 693 |
| 2018/05/16 | 50,400 | 50,400 | 50,200 | 50,300 | -200 | -0.4% | 1,658 |
| 2018/05/15 | 50,500 | 50,500 | 50,400 | 50,500 | ±0 | ±0% | 404 |
| 2018/05/14 | 50,400 | 50,500 | 50,400 | 50,500 | +100 | +0.2% | 651 |
| 2018/05/11 | 50,600 | 50,600 | 50,400 | 50,400 | ±0 | ±0% | 1,654 |
| 2018/05/10 | 50,400 | 50,700 | 50,400 | 50,400 | -500 | -1% | 1,487 |
| 2018/05/09 | 50,900 | 51,000 | 50,500 | 50,900 | +200 | +0.4% | 1,057 |
| 2018/05/08 | 50,800 | 51,100 | 50,500 | 50,700 | -500 | -1% | 2,502 |
| 2018/05/07 | 51,300 | 51,400 | 51,000 | 51,200 | -400 | -0.8% | 4,510 |
| 2018/05/02 | 51,600 | 51,900 | 51,500 | 51,600 | -400 | -0.8% | 2,283 |
| 2018/05/01 | 51,800 | 52,000 | 51,600 | 52,000 | +200 | +0.4% | 585 |
| 2018/04/27 | 51,700 | 51,800 | 51,500 | 51,800 | +300 | +0.6% | 553 |
| 2018/04/26 | 51,800 | 51,800 | 51,300 | 51,500 | -200 | -0.4% | 1,265 |
| 2018/04/25 | 51,600 | 51,900 | 51,600 | 51,700 | ±0 | ±0% | 712 |
| 2018/04/24 | 51,800 | 51,800 | 51,600 | 51,700 | ±0 | ±0% | 697 |
| 2018/04/23 | 51,800 | 51,800 | 51,600 | 51,700 | -200 | -0.4% | 1,189 |
| 2018/04/20 | 51,800 | 52,000 | 51,800 | 51,900 | -200 | -0.4% | 972 |
| 2018/04/19 | 52,000 | 52,100 | 51,900 | 52,100 | +300 | +0.6% | 305 |
| 2018/04/18 | 51,700 | 51,900 | 51,600 | 51,800 | +100 | +0.2% | 593 |
| 2018/04/17 | 51,800 | 51,800 | 51,600 | 51,700 | ±0 | ±0% | 385 |
| 2018/04/16 | 51,800 | 51,800 | 51,600 | 51,700 | ±0 | ±0% | 226 |
| 2018/04/13 | 51,700 | 51,800 | 51,500 | 51,700 | ±0 | ±0% | 315 |
| 2018/04/12 | 51,700 | 51,700 | 51,500 | 51,700 | +200 | +0.4% | 59 |
| 2018/04/11 | 51,600 | 51,700 | 51,300 | 51,500 | -100 | -0.2% | 328 |
| 2018/04/10 | 51,700 | 51,700 | 51,300 | 51,600 | -200 | -0.4% | 967 |
| 2018/04/09 | 51,800 | 51,900 | 51,700 | 51,800 | ±0 | ±0% | 211 |
| 2018/04/06 | 52,000 | 52,000 | 51,700 | 51,800 | -100 | -0.2% | 427 |
| 2018/04/05 | 51,800 | 51,900 | 51,700 | 51,900 | +100 | +0.2% | 723 |
| 2018/04/04 | 51,700 | 51,900 | 51,700 | 51,800 | +300 | +0.6% | 156 |
| 2018/04/03 | 51,600 | 51,800 | 51,300 | 51,500 | -200 | -0.4% | 509 |
| 2018/04/02 | 51,800 | 51,900 | 51,700 | 51,700 | ±0 | ±0% | 307 |
| 2018/03/30 | 51,600 | 51,700 | 51,500 | 51,700 | +400 | +0.8% | 212 |
| 2018/03/29 | 51,400 | 51,500 | 51,000 | 51,300 | +300 | +0.6% | 464 |
| 2018/03/28 | 50,800 | 51,100 | 50,800 | 51,000 | ±0 | ±0% | 517 |
| 2018/03/27 | 50,900 | 51,100 | 50,900 | 51,000 | +500 | +1% | 608 |
| 2018/03/26 | 50,400 | 50,600 | 50,400 | 50,500 | -100 | -0.2% | 1,442 |
| 2018/03/23 | 51,000 | 51,000 | 50,400 | 50,600 | -500 | -1% | 2,628 |
| 2018/03/22 | 51,100 | 51,200 | 50,800 | 51,100 | ±0 | ±0% | 1,013 |
| 2018/03/20 | 51,200 | 51,300 | 51,000 | 51,100 | ±0 | ±0% | 763 |
| 2018/03/19 | 51,200 | 51,400 | 51,000 | 51,100 | -200 | -0.4% | 1,596 |
| 2018/03/16 | 51,600 | 51,600 | 51,200 | 51,300 | - | - | 1,516 |
1601～
1642
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
