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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 49,450 | 49,520 | 48,840 | 49,360 | -340 | -0.7% | 1,081 |
| 2024/04/15 | 49,500 | 49,720 | 49,480 | 49,700 | +10 | ±0% | 337 |
| 2024/04/12 | 49,750 | 49,750 | 49,690 | 49,690 | -60 | -0.1% | 119 |
| 2024/04/11 | 49,860 | 49,880 | 49,700 | 49,750 | -130 | -0.3% | 128 |
| 2024/04/10 | 49,820 | 49,900 | 49,720 | 49,880 | +60 | +0.1% | 257 |
| 2024/04/09 | 49,620 | 49,840 | 49,620 | 49,820 | +170 | +0.3% | 311 |
| 2024/04/08 | 49,640 | 49,670 | 49,200 | 49,650 | +10 | ±0% | 465 |
| 2024/04/05 | 49,480 | 49,640 | 49,290 | 49,640 | ±0 | ±0% | 416 |
| 2024/04/04 | 49,530 | 49,650 | 49,530 | 49,640 | +90 | +0.2% | 274 |
| 2024/04/03 | 49,410 | 49,570 | 49,410 | 49,550 | ±0 | ±0% | 334 |
| 2024/04/02 | 49,640 | 49,640 | 49,380 | 49,550 | -100 | -0.2% | 257 |
| 2024/04/01 | 49,650 | 49,680 | 49,540 | 49,650 | -30 | -0.1% | 180 |
| 2024/03/29 | 49,660 | 49,790 | 49,660 | 49,680 | +20 | ±0% | 146 |
| 2024/03/28 | 49,580 | 49,710 | 49,570 | 49,660 | -50 | -0.1% | 113 |
| 2024/03/27 | 49,710 | 49,710 | 49,630 | 49,710 | -80 | -0.2% | 1,677 |
| 2024/03/26 | 49,570 | 49,820 | 49,570 | 49,790 | +330 | +0.7% | 305 |
| 2024/03/25 | 49,420 | 49,580 | 49,420 | 49,460 | -230 | -0.5% | 338 |
| 2024/03/22 | 49,570 | 49,840 | 49,570 | 49,690 | -60 | -0.1% | 636 |
| 2024/03/21 | 49,250 | 49,750 | 49,250 | 49,750 | +550 | +1.1% | 1,159 |
| 2024/03/19 | 48,870 | 49,200 | 48,820 | 49,200 | +80 | +0.2% | 646 |
| 2024/03/18 | 48,770 | 49,180 | 48,770 | 49,120 | +240 | +0.5% | 378 |
| 2024/03/15 | 48,920 | 49,000 | 48,770 | 48,880 | -110 | -0.2% | 415 |
| 2024/03/14 | 48,980 | 49,100 | 48,980 | 48,990 | +10 | ±0% | 397 |
| 2024/03/13 | 48,990 | 48,990 | 48,830 | 48,980 | -10 | ±0% | 542 |
| 2024/03/12 | 48,660 | 49,000 | 48,550 | 48,990 | +330 | +0.7% | 395 |
| 2024/03/11 | 48,720 | 48,850 | 48,610 | 48,660 | -240 | -0.5% | 458 |
| 2024/03/08 | 49,000 | 49,000 | 48,860 | 48,900 | -450 | -0.9% | 707 |
| 2024/03/07 | 49,300 | 49,470 | 49,210 | 49,350 | -350 | -0.7% | 378 |
| 2024/03/06 | 49,680 | 49,730 | 49,600 | 49,700 | ±0 | ±0% | 4,329 |
| 2024/03/05 | 49,700 | 49,770 | 49,670 | 49,700 | +20 | ±0% | 403 |
| 2024/03/04 | 49,680 | 49,690 | 49,600 | 49,680 | -20 | ±0% | 560 |
| 2024/03/01 | 49,560 | 49,700 | 49,540 | 49,700 | +140 | +0.3% | 380 |
| 2024/02/29 | 49,620 | 49,640 | 49,390 | 49,560 | -60 | -0.1% | 910 |
| 2024/02/28 | 49,630 | 49,640 | 49,580 | 49,620 | +40 | +0.1% | 233 |
| 2024/02/27 | 49,610 | 49,620 | 49,550 | 49,580 | -50 | -0.1% | 540 |
| 2024/02/26 | 49,630 | 49,630 | 49,520 | 49,630 | ±0 | ±0% | 309 |
| 2024/02/22 | 49,510 | 49,740 | 49,500 | 49,630 | +170 | +0.3% | 705 |
| 2024/02/21 | 49,370 | 49,470 | 49,350 | 49,460 | +120 | +0.2% | 138 |
| 2024/02/20 | 49,230 | 49,380 | 49,230 | 49,340 | +110 | +0.2% | 473 |
| 2024/02/19 | 49,350 | 49,450 | 49,110 | 49,230 | -230 | -0.5% | 991 |
| 2024/02/16 | 49,380 | 49,460 | 49,370 | 49,460 | +70 | +0.1% | 488 |
| 2024/02/15 | 49,390 | 49,400 | 49,310 | 49,390 | -10 | ±0% | 268 |
| 2024/02/14 | 49,150 | 49,480 | 49,140 | 49,400 | +60 | +0.1% | 549 |
| 2024/02/13 | 49,390 | 49,440 | 49,250 | 49,340 | +90 | +0.2% | 654 |
| 2024/02/09 | 49,100 | 49,300 | 48,960 | 49,250 | +130 | +0.3% | 529 |
| 2024/02/08 | 48,930 | 49,120 | 48,820 | 49,120 | +240 | +0.5% | 453 |
| 2024/02/07 | 48,940 | 48,940 | 48,800 | 48,880 | -60 | -0.1% | 312 |
| 2024/02/06 | 48,930 | 48,940 | 48,850 | 48,940 | ±0 | ±0% | 182 |
| 2024/02/05 | 48,900 | 49,230 | 48,900 | 48,940 | +90 | +0.2% | 509 |
| 2024/02/02 | 48,730 | 48,860 | 48,660 | 48,850 | +250 | +0.5% | 649 |
301～
350
件表示中 / 1785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
