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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 50,360 | 50,740 | 50,290 | 50,740 | +480 | +1% | 1,102 |
| 2024/05/31 | 50,350 | 50,350 | 50,180 | 50,260 | -40 | -0.1% | 568 |
| 2024/05/30 | 50,760 | 50,760 | 50,260 | 50,300 | -380 | -0.7% | 127 |
| 2024/05/29 | 50,710 | 50,780 | 50,660 | 50,680 | -30 | -0.1% | 2,190 |
| 2024/05/28 | 50,710 | 50,750 | 50,710 | 50,710 | ±0 | ±0% | 166 |
| 2024/05/27 | 50,730 | 50,770 | 50,710 | 50,710 | -60 | -0.1% | 277 |
| 2024/05/24 | 50,880 | 50,880 | 50,710 | 50,770 | -10 | ±0% | 263 |
| 2024/05/23 | 50,700 | 50,950 | 50,700 | 50,780 | -100 | -0.2% | 452 |
| 2024/05/22 | 50,760 | 51,000 | 50,730 | 50,880 | +130 | +0.3% | 1,512 |
| 2024/05/21 | 50,860 | 50,880 | 50,620 | 50,750 | -10 | ±0% | 295 |
| 2024/05/20 | 50,660 | 50,800 | 50,600 | 50,760 | +100 | +0.2% | 245 |
| 2024/05/17 | 50,170 | 50,660 | 50,170 | 50,660 | +560 | +1.1% | 759 |
| 2024/05/16 | 50,270 | 50,420 | 49,900 | 50,100 | -440 | -0.9% | 377 |
| 2024/05/15 | 50,330 | 50,870 | 50,220 | 50,540 | +230 | +0.5% | 895 |
| 2024/05/14 | 50,100 | 50,310 | 50,080 | 50,310 | +370 | +0.7% | 871 |
| 2024/05/13 | 50,000 | 50,150 | 49,860 | 49,940 | -160 | -0.3% | 413 |
| 2024/05/10 | 49,970 | 50,190 | 49,760 | 50,100 | +120 | +0.2% | 764 |
| 2024/05/09 | 49,900 | 49,980 | 49,840 | 49,980 | -310 | -0.6% | 1,070 |
| 2024/05/08 | 50,130 | 50,300 | 49,950 | 50,290 | +200 | +0.4% | 3,839 |
| 2024/05/07 | 49,980 | 50,100 | 49,860 | 50,090 | +230 | +0.5% | 394 |
| 2024/05/02 | 50,100 | 50,210 | 49,700 | 49,860 | -150 | -0.3% | 859 |
| 2024/05/01 | 50,280 | 50,340 | 50,010 | 50,010 | -80 | -0.2% | 445 |
| 2024/04/30 | 49,830 | 50,300 | 49,820 | 50,090 | +400 | +0.8% | 1,174 |
| 2024/04/26 | 49,480 | 49,700 | 49,360 | 49,690 | +70 | +0.1% | 307 |
| 2024/04/25 | 49,450 | 49,620 | 49,340 | 49,620 | -10 | ±0% | 2,082 |
| 2024/04/24 | 49,360 | 49,630 | 49,360 | 49,630 | +240 | +0.5% | 540 |
| 2024/04/23 | 49,310 | 49,440 | 49,200 | 49,390 | +140 | +0.3% | 439 |
| 2024/04/22 | 49,210 | 49,380 | 49,180 | 49,250 | +430 | +0.9% | 436 |
| 2024/04/19 | 49,320 | 49,320 | 48,400 | 48,820 | -580 | -1.2% | 873 |
| 2024/04/18 | 49,090 | 49,470 | 49,030 | 49,400 | +80 | +0.2% | 629 |
| 2024/04/17 | 49,250 | 49,360 | 49,250 | 49,320 | -40 | -0.1% | 211 |
| 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 |
301～
350
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
