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 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 46,890 | 47,140 | 46,850 | 47,000 | +110 | +0.2% | 529 |
| 2023/09/12 | 46,880 | 46,920 | 46,730 | 46,890 | +200 | +0.4% | 82 |
| 2023/09/11 | 46,990 | 46,990 | 46,650 | 46,690 | -290 | -0.6% | 611 |
| 2023/09/08 | 47,040 | 47,040 | 46,620 | 46,980 | -70 | -0.1% | 344 |
| 2023/09/07 | 47,300 | 47,300 | 46,950 | 47,050 | -250 | -0.5% | 204 |
| 2023/09/06 | 47,670 | 47,670 | 47,300 | 47,300 | -380 | -0.8% | 2,227 |
| 2023/09/05 | 47,530 | 47,680 | 47,480 | 47,680 | +130 | +0.3% | 238 |
| 2023/09/04 | 47,750 | 47,760 | 47,310 | 47,550 | +110 | +0.2% | 230 |
| 2023/09/01 | 47,620 | 47,620 | 47,170 | 47,440 | -340 | -0.7% | 523 |
| 2023/08/31 | 47,840 | 47,850 | 47,630 | 47,780 | -80 | -0.2% | 171 |
| 2023/08/30 | 47,800 | 47,870 | 47,580 | 47,860 | +90 | +0.2% | 255 |
| 2023/08/29 | 47,700 | 47,770 | 47,470 | 47,770 | +170 | +0.4% | 412 |
| 2023/08/28 | 47,570 | 47,650 | 47,540 | 47,600 | +150 | +0.3% | 196 |
| 2023/08/25 | 47,200 | 47,470 | 47,180 | 47,450 | +240 | +0.5% | 257 |
| 2023/08/24 | 47,280 | 47,290 | 47,130 | 47,210 | -90 | -0.2% | 161 |
| 2023/08/23 | 47,270 | 47,300 | 47,020 | 47,300 | +140 | +0.3% | 578 |
| 2023/08/22 | 47,050 | 47,320 | 47,050 | 47,160 | +110 | +0.2% | 393 |
| 2023/08/21 | 47,190 | 47,190 | 47,000 | 47,050 | -210 | -0.4% | 165 |
| 2023/08/18 | 47,300 | 47,300 | 47,010 | 47,260 | -60 | -0.1% | 340 |
| 2023/08/17 | 47,500 | 47,500 | 47,310 | 47,320 | -70 | -0.1% | 100 |
| 2023/08/16 | 47,440 | 47,440 | 47,280 | 47,390 | -60 | -0.1% | 178 |
| 2023/08/15 | 47,520 | 47,520 | 47,400 | 47,450 | -120 | -0.3% | 1,406 |
| 2023/08/14 | 47,480 | 47,580 | 47,310 | 47,570 | +300 | +0.6% | 540 |
| 2023/08/10 | 47,010 | 47,270 | 47,010 | 47,270 | +200 | +0.4% | 372 |
| 2023/08/09 | 47,090 | 47,100 | 46,900 | 47,070 | +70 | +0.1% | 53 |
| 2023/08/08 | 46,890 | 47,120 | 46,810 | 47,000 | +180 | +0.4% | 234 |
| 2023/08/07 | 46,730 | 47,000 | 46,730 | 46,820 | -220 | -0.5% | 328 |
| 2023/08/04 | 47,160 | 47,200 | 47,000 | 47,040 | -560 | -1.2% | 667 |
| 2023/08/03 | 47,780 | 47,780 | 47,530 | 47,600 | -190 | -0.4% | 247 |
| 2023/08/02 | 47,820 | 47,870 | 47,600 | 47,790 | -90 | -0.2% | 212 |
| 2023/08/01 | 47,750 | 47,890 | 47,690 | 47,880 | +240 | +0.5% | 372 |
| 2023/07/31 | 47,000 | 47,640 | 47,000 | 47,640 | +840 | +1.8% | 810 |
| 2023/07/28 | 46,550 | 46,950 | 46,400 | 46,800 | -290 | -0.6% | 652 |
| 2023/07/27 | 47,130 | 47,210 | 46,820 | 47,090 | -10 | ±0% | 1,654 |
| 2023/07/26 | 47,160 | 47,230 | 47,100 | 47,100 | -40 | -0.1% | 71 |
| 2023/07/25 | 47,200 | 47,230 | 47,130 | 47,140 | +40 | +0.1% | 347 |
| 2023/07/24 | 47,080 | 47,200 | 46,920 | 47,100 | +420 | +0.9% | 327 |
| 2023/07/21 | 46,960 | 46,960 | 46,680 | 46,680 | -220 | -0.5% | 466 |
| 2023/07/20 | 46,560 | 46,900 | 46,560 | 46,900 | +170 | +0.4% | 229 |
| 2023/07/19 | 46,530 | 46,800 | 46,520 | 46,730 | +300 | +0.6% | 169 |
| 2023/07/18 | 46,090 | 46,500 | 46,090 | 46,430 | +110 | +0.2% | 293 |
| 2023/07/14 | 46,270 | 46,320 | 46,010 | 46,320 | +260 | +0.6% | 144 |
| 2023/07/13 | 45,710 | 46,100 | 45,710 | 46,060 | +320 | +0.7% | 131 |
| 2023/07/12 | 46,010 | 46,010 | 45,690 | 45,740 | -350 | -0.8% | 513 |
| 2023/07/11 | 46,300 | 46,300 | 46,090 | 46,090 | -300 | -0.6% | 303 |
| 2023/07/10 | 46,460 | 46,670 | 46,310 | 46,390 | -290 | -0.6% | 388 |
| 2023/07/07 | 46,950 | 47,180 | 46,510 | 46,680 | -640 | -1.4% | 470 |
| 2023/07/06 | 47,730 | 47,730 | 47,260 | 47,320 | -340 | -0.7% | 1,915 |
| 2023/07/05 | 47,900 | 47,920 | 47,660 | 47,660 | -240 | -0.5% | 432 |
| 2023/07/04 | 47,600 | 47,900 | 47,600 | 47,900 | +300 | +0.6% | 679 |
301～
350
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
