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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
