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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 48,600 | 48,790 | 48,440 | 48,770 | -10 | ±0% | 349 |
| 2023/11/27 | 48,590 | 48,800 | 48,550 | 48,780 | +360 | +0.7% | 487 |
| 2023/11/24 | 48,600 | 48,700 | 48,420 | 48,420 | -180 | -0.4% | 426 |
| 2023/11/22 | 48,390 | 48,600 | 48,290 | 48,600 | +200 | +0.4% | 296 |
| 2023/11/21 | 48,690 | 48,690 | 48,390 | 48,400 | -350 | -0.7% | 211 |
| 2023/11/20 | 48,730 | 48,830 | 48,730 | 48,750 | -150 | -0.3% | 1,396 |
| 2023/11/17 | 48,790 | 48,930 | 48,790 | 48,900 | +220 | +0.5% | 636 |
| 2023/11/16 | 48,600 | 48,740 | 48,600 | 48,680 | +100 | +0.2% | 750 |
| 2023/11/15 | 48,300 | 48,600 | 48,290 | 48,580 | +600 | +1.3% | 2,377 |
| 2023/11/14 | 48,000 | 48,030 | 47,970 | 47,980 | -30 | -0.1% | 398 |
| 2023/11/13 | 47,880 | 48,010 | 47,810 | 48,010 | ±0 | ±0% | 589 |
| 2023/11/10 | 48,020 | 48,150 | 47,930 | 48,010 | -140 | -0.3% | 324 |
| 2023/11/09 | 48,000 | 48,250 | 47,850 | 48,150 | -260 | -0.5% | 933 |
| 2023/11/08 | 48,410 | 48,530 | 48,360 | 48,410 | ±0 | ±0% | 4,060 |
| 2023/11/07 | 47,390 | 48,880 | 47,390 | 48,410 | +1,150 | +2.4% | 3,694 |
| 2023/11/06 | 47,100 | 47,260 | 47,010 | 47,260 | +160 | +0.3% | 693 |
| 2023/11/02 | 47,000 | 47,100 | 46,090 | 47,100 | +10 | ±0% | 750 |
| 2023/11/01 | 46,880 | 47,100 | 46,790 | 47,090 | +530 | +1.1% | 1,039 |
| 2023/10/31 | 46,400 | 46,560 | 46,400 | 46,560 | ±0 | ±0% | 169 |
| 2023/10/30 | 46,330 | 46,560 | 46,330 | 46,560 | ±0 | ±0% | 185 |
| 2023/10/27 | 46,660 | 46,670 | 46,460 | 46,560 | +170 | +0.4% | 1,389 |
| 2023/10/26 | 46,250 | 46,420 | 46,150 | 46,390 | -50 | -0.1% | 472 |
| 2023/10/25 | 46,200 | 46,450 | 46,200 | 46,440 | +160 | +0.3% | 278 |
| 2023/10/24 | 45,980 | 46,280 | 45,980 | 46,280 | +310 | +0.7% | 279 |
| 2023/10/23 | 45,960 | 46,100 | 45,940 | 45,970 | -150 | -0.3% | 97 |
| 2023/10/20 | 46,230 | 46,230 | 45,950 | 46,120 | -180 | -0.4% | 259 |
| 2023/10/19 | 46,540 | 46,540 | 46,150 | 46,300 | -230 | -0.5% | 406 |
| 2023/10/18 | 46,540 | 46,570 | 46,330 | 46,530 | -110 | -0.2% | 157 |
| 2023/10/17 | 46,600 | 46,640 | 46,510 | 46,640 | +340 | +0.7% | 214 |
| 2023/10/16 | 46,470 | 46,570 | 46,280 | 46,300 | -170 | -0.4% | 249 |
| 2023/10/13 | 46,580 | 46,620 | 46,430 | 46,470 | +60 | +0.1% | 91 |
| 2023/10/12 | 46,490 | 46,580 | 46,360 | 46,410 | -70 | -0.2% | 100 |
| 2023/10/11 | 45,980 | 46,480 | 45,980 | 46,480 | +580 | +1.3% | 370 |
| 2023/10/10 | 45,840 | 45,900 | 45,800 | 45,900 | -50 | -0.1% | 258 |
| 2023/10/06 | 46,000 | 46,000 | 45,760 | 45,950 | -190 | -0.4% | 223 |
| 2023/10/05 | 46,200 | 46,210 | 46,080 | 46,140 | -40 | -0.1% | 318 |
| 2023/10/04 | 46,000 | 46,290 | 46,000 | 46,180 | -460 | -1% | 609 |
| 2023/10/03 | 46,850 | 46,850 | 46,630 | 46,640 | -160 | -0.3% | 268 |
| 2023/10/02 | 46,950 | 46,950 | 46,800 | 46,800 | -130 | -0.3% | 180 |
| 2023/09/29 | 46,730 | 46,980 | 46,730 | 46,930 | -50 | -0.1% | 150 |
| 2023/09/28 | 47,010 | 47,060 | 46,800 | 46,980 | -80 | -0.2% | 500 |
| 2023/09/27 | 47,010 | 47,060 | 46,940 | 47,060 | -40 | -0.1% | 1,564 |
| 2023/09/26 | 47,000 | 47,200 | 47,000 | 47,100 | +100 | +0.2% | 398 |
| 2023/09/25 | 47,150 | 47,150 | 47,000 | 47,000 | -110 | -0.2% | 252 |
| 2023/09/22 | 47,060 | 47,140 | 46,930 | 47,110 | -240 | -0.5% | 430 |
| 2023/09/21 | 47,240 | 47,370 | 47,240 | 47,350 | +10 | ±0% | 194 |
| 2023/09/20 | 47,430 | 47,430 | 47,220 | 47,340 | -50 | -0.1% | 406 |
| 2023/09/19 | 47,410 | 47,480 | 47,310 | 47,390 | +160 | +0.3% | 269 |
| 2023/09/15 | 47,420 | 47,420 | 47,080 | 47,230 | -200 | -0.4% | 780 |
| 2023/09/14 | 47,150 | 47,500 | 47,010 | 47,430 | +430 | +0.9% | 351 |
251～
300
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
