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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 46,650 | 46,750 | 46,450 | 46,550 | -650 | -1.4% | 1,630 |
| 2018/08/30 | 47,100 | 47,250 | 47,050 | 47,200 | +200 | +0.4% | 631 |
| 2018/08/29 | 47,350 | 47,350 | 47,000 | 47,000 | -300 | -0.6% | 1,424 |
| 2018/08/28 | 47,250 | 47,300 | 47,200 | 47,300 | +100 | +0.2% | 561 |
| 2018/08/27 | 47,000 | 47,400 | 46,900 | 47,200 | +450 | +1% | 1,727 |
| 2018/08/24 | 46,800 | 46,900 | 46,400 | 46,750 | -100 | -0.2% | 1,277 |
| 2018/08/23 | 46,700 | 47,050 | 46,300 | 46,850 | +200 | +0.4% | 1,865 |
| 2018/08/22 | 46,600 | 46,700 | 46,500 | 46,650 | ±0 | ±0% | 847 |
| 2018/08/21 | 46,500 | 46,650 | 46,450 | 46,650 | ±0 | ±0% | 741 |
| 2018/08/20 | 46,500 | 46,700 | 46,450 | 46,650 | +150 | +0.3% | 830 |
| 2018/08/17 | 46,500 | 46,700 | 46,450 | 46,500 | ±0 | ±0% | 1,327 |
| 2018/08/16 | 46,400 | 47,000 | 46,300 | 46,500 | -450 | -1% | 2,877 |
| 2018/08/15 | 46,800 | 48,200 | 46,800 | 46,950 | +300 | +0.6% | 1,480 |
| 2018/08/14 | 46,650 | 46,750 | 46,450 | 46,650 | -350 | -0.7% | 3,158 |
| 2018/08/13 | 47,500 | 47,500 | 46,500 | 47,000 | -900 | -1.9% | 5,547 |
| 2018/08/10 | 48,150 | 48,300 | 47,700 | 47,900 | -550 | -1.1% | 4,743 |
| 2018/08/09 | 48,400 | 48,600 | 48,250 | 48,450 | -200 | -0.4% | 1,035 |
| 2018/08/08 | 48,550 | 48,650 | 48,500 | 48,650 | +250 | +0.5% | 705 |
| 2018/08/07 | 48,400 | 48,500 | 48,400 | 48,400 | ±0 | ±0% | 233 |
| 2018/08/06 | 48,550 | 48,550 | 48,400 | 48,400 | -100 | -0.2% | 458 |
| 2018/08/03 | 48,700 | 48,700 | 48,350 | 48,500 | -200 | -0.4% | 860 |
| 2018/08/02 | 48,700 | 48,750 | 48,600 | 48,700 | +100 | +0.2% | 320 |
| 2018/08/01 | 48,600 | 48,750 | 48,550 | 48,600 | ±0 | ±0% | 331 |
| 2018/07/31 | 48,450 | 48,650 | 48,450 | 48,600 | +200 | +0.4% | 232 |
| 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 |
1701～
1750
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
