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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 48,460 | 48,630 | 48,270 | 48,630 | +150 | +0.3% | 997 |
| 2024/08/13 | 48,190 | 48,480 | 48,120 | 48,480 | +300 | +0.6% | 548 |
| 2024/08/09 | 48,110 | 48,190 | 47,920 | 48,180 | +790 | +1.7% | 352 |
| 2024/08/08 | 47,520 | 47,800 | 47,210 | 47,390 | -470 | -1% | 311 |
| 2024/08/07 | 46,990 | 47,900 | 46,800 | 47,860 | +780 | +1.7% | 416 |
| 2024/08/06 | 46,850 | 47,510 | 46,850 | 47,080 | +930 | +2% | 658 |
| 2024/08/05 | 47,000 | 47,420 | 46,150 | 46,150 | -2,050 | -4.3% | 1,764 |
| 2024/08/02 | 48,010 | 48,470 | 47,870 | 48,200 | -330 | -0.7% | 1,057 |
| 2024/08/01 | 48,570 | 48,570 | 48,000 | 48,530 | -740 | -1.5% | 1,344 |
| 2024/07/31 | 49,350 | 49,380 | 48,850 | 49,270 | -230 | -0.5% | 472 |
| 2024/07/30 | 49,270 | 49,500 | 49,180 | 49,500 | +330 | +0.7% | 176 |
| 2024/07/29 | 49,480 | 49,490 | 49,170 | 49,170 | -210 | -0.4% | 3,263 |
| 2024/07/26 | 49,130 | 49,390 | 49,080 | 49,380 | +440 | +0.9% | 195 |
| 2024/07/25 | 48,830 | 49,470 | 48,710 | 48,940 | -590 | -1.2% | 1,228 |
| 2024/07/24 | 50,330 | 50,330 | 49,530 | 49,530 | -680 | -1.4% | 799 |
| 2024/07/23 | 50,320 | 50,390 | 50,210 | 50,210 | -50 | -0.1% | 1,995 |
| 2024/07/22 | 50,530 | 50,530 | 50,260 | 50,260 | -440 | -0.9% | 330 |
| 2024/07/19 | 50,380 | 50,700 | 50,330 | 50,700 | +190 | +0.4% | 725 |
| 2024/07/18 | 50,680 | 50,680 | 50,230 | 50,510 | -660 | -1.3% | 1,130 |
| 2024/07/17 | 51,130 | 51,320 | 51,130 | 51,170 | +120 | +0.2% | 2,377 |
| 2024/07/16 | 51,480 | 51,480 | 51,010 | 51,050 | -210 | -0.4% | 423 |
| 2024/07/12 | 51,680 | 51,680 | 51,050 | 51,260 | -430 | -0.8% | 1,097 |
| 2024/07/11 | 51,540 | 51,900 | 51,540 | 51,690 | +180 | +0.3% | 432 |
| 2024/07/10 | 51,300 | 51,830 | 51,300 | 51,510 | +250 | +0.5% | 962 |
| 2024/07/09 | 51,500 | 51,500 | 51,230 | 51,260 | -320 | -0.6% | 328 |
| 2024/07/08 | 51,500 | 51,580 | 51,430 | 51,580 | +80 | +0.2% | 2,821 |
| 2024/07/05 | 51,500 | 51,580 | 51,440 | 51,500 | +20 | ±0% | 399 |
| 2024/07/04 | 51,210 | 51,480 | 51,210 | 51,480 | +320 | +0.6% | 553 |
| 2024/07/03 | 51,190 | 51,190 | 51,080 | 51,160 | -30 | -0.1% | 557 |
| 2024/07/02 | 51,150 | 51,300 | 51,020 | 51,190 | ±0 | ±0% | 948 |
| 2024/07/01 | 51,100 | 51,190 | 51,040 | 51,190 | +120 | +0.2% | 407 |
| 2024/06/28 | 50,970 | 51,070 | 50,930 | 51,070 | +120 | +0.2% | 879 |
| 2024/06/27 | 50,870 | 50,950 | 50,790 | 50,950 | +60 | +0.1% | 361 |
| 2024/06/26 | 50,880 | 50,920 | 50,550 | 50,890 | -20 | ±0% | 2,346 |
| 2024/06/25 | 50,790 | 50,930 | 50,770 | 50,910 | +250 | +0.5% | 444 |
| 2024/06/24 | 50,470 | 50,800 | 50,470 | 50,660 | +230 | +0.5% | 1,038 |
| 2024/06/21 | 50,260 | 50,470 | 50,260 | 50,430 | +180 | +0.4% | 387 |
| 2024/06/20 | 50,130 | 50,250 | 50,130 | 50,250 | +150 | +0.3% | 244 |
| 2024/06/19 | 50,010 | 50,170 | 50,010 | 50,100 | +110 | +0.2% | 171 |
| 2024/06/18 | 49,960 | 49,990 | 49,830 | 49,990 | +70 | +0.1% | 320 |
| 2024/06/17 | 50,110 | 50,110 | 49,760 | 49,920 | -80 | -0.2% | 507 |
| 2024/06/14 | 49,780 | 50,080 | 49,770 | 50,000 | +230 | +0.5% | 259 |
| 2024/06/13 | 49,880 | 49,880 | 49,730 | 49,770 | -80 | -0.2% | 549 |
| 2024/06/12 | 49,840 | 49,850 | 49,700 | 49,850 | ±0 | ±0% | 250 |
| 2024/06/11 | 49,890 | 49,890 | 49,700 | 49,850 | -10 | ±0% | 347 |
| 2024/06/10 | 50,150 | 50,150 | 49,720 | 49,860 | -80 | -0.2% | 869 |
| 2024/06/07 | 50,000 | 50,000 | 49,790 | 49,940 | -10 | ±0% | 163 |
| 2024/06/06 | 49,930 | 50,000 | 49,670 | 49,950 | +20 | ±0% | 292 |
| 2024/06/05 | 49,570 | 49,940 | 49,510 | 49,930 | -120 | -0.2% | 642 |
| 2024/06/04 | 50,310 | 50,390 | 50,010 | 50,050 | -690 | -1.4% | 728 |
251～
300
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
