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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 50,530 | 50,550 | 50,400 | 50,500 | +260 | +0.5% | 111 |
| 2025/07/31 | 50,240 | 50,530 | 50,230 | 50,240 | -60 | -0.1% | 633 |
| 2025/07/30 | 50,400 | 50,450 | 50,300 | 50,300 | -150 | -0.3% | 61 |
| 2025/07/29 | 50,230 | 50,500 | 50,180 | 50,450 | +190 | +0.4% | 2,387 |
| 2025/07/28 | 50,300 | 50,330 | 50,190 | 50,260 | -40 | -0.1% | 166 |
| 2025/07/25 | 50,000 | 50,490 | 50,000 | 50,300 | +300 | +0.6% | 501 |
| 2025/07/24 | 50,150 | 50,150 | 50,000 | 50,000 | -100 | -0.2% | 546 |
| 2025/07/23 | 50,080 | 50,160 | 50,010 | 50,100 | -30 | -0.1% | 367 |
| 2025/07/22 | 50,130 | 50,220 | 50,100 | 50,130 | -100 | -0.2% | 135 |
| 2025/07/18 | 50,120 | 50,480 | 50,050 | 50,230 | +70 | +0.1% | 350 |
| 2025/07/17 | 50,030 | 50,260 | 50,030 | 50,160 | -100 | -0.2% | 232 |
| 2025/07/16 | 50,020 | 50,580 | 50,020 | 50,260 | +240 | +0.5% | 523 |
| 2025/07/15 | 50,000 | 50,140 | 50,000 | 50,020 | +20 | ±0% | 100 |
| 2025/07/14 | 49,700 | 50,150 | 49,700 | 50,000 | +90 | +0.2% | 1,229 |
| 2025/07/11 | 49,680 | 49,910 | 49,660 | 49,910 | +230 | +0.5% | 730 |
| 2025/07/10 | 49,890 | 49,890 | 49,620 | 49,680 | -210 | -0.4% | 1,018 |
| 2025/07/09 | 49,860 | 49,960 | 49,700 | 49,890 | -150 | -0.3% | 483 |
| 2025/07/08 | 49,880 | 50,150 | 49,880 | 50,040 | +150 | +0.3% | 1,180 |
| 2025/07/07 | 49,900 | 49,900 | 49,810 | 49,890 | ±0 | ±0% | 71 |
| 2025/07/04 | 49,730 | 49,970 | 49,670 | 49,890 | +240 | +0.5% | 245 |
| 2025/07/03 | 49,650 | 49,700 | 49,600 | 49,650 | +50 | +0.1% | 190 |
| 2025/07/02 | 49,600 | 49,650 | 49,510 | 49,600 | +120 | +0.2% | 91 |
| 2025/07/01 | 49,490 | 49,540 | 49,450 | 49,480 | +30 | +0.1% | 53 |
| 2025/06/30 | 49,530 | 49,580 | 49,450 | 49,450 | +50 | +0.1% | 263 |
| 2025/06/27 | 49,390 | 49,500 | 49,380 | 49,400 | +40 | +0.1% | 127 |
| 2025/06/26 | 49,540 | 49,540 | 49,260 | 49,360 | -180 | -0.4% | 2,539 |
| 2025/06/25 | 49,150 | 49,680 | 49,150 | 49,540 | +480 | +1% | 944 |
| 2025/06/24 | 49,270 | 49,270 | 49,000 | 49,060 | -220 | -0.4% | 312 |
| 2025/06/23 | 48,950 | 49,280 | 48,930 | 49,280 | +330 | +0.7% | 481 |
| 2025/06/20 | 48,820 | 49,000 | 48,770 | 48,950 | +190 | +0.4% | 104 |
| 2025/06/19 | 48,900 | 48,940 | 48,700 | 48,760 | -140 | -0.3% | 315 |
| 2025/06/18 | 48,980 | 49,000 | 48,810 | 48,900 | -60 | -0.1% | 164 |
| 2025/06/17 | 48,660 | 49,150 | 48,610 | 48,960 | +450 | +0.9% | 777 |
| 2025/06/16 | 48,690 | 48,690 | 48,500 | 48,510 | -50 | -0.1% | 152 |
| 2025/06/13 | 48,750 | 48,750 | 48,400 | 48,560 | -150 | -0.3% | 340 |
| 2025/06/12 | 48,830 | 48,870 | 48,710 | 48,710 | -170 | -0.3% | 77 |
| 2025/06/11 | 48,850 | 48,880 | 48,770 | 48,880 | +180 | +0.4% | 41 |
| 2025/06/10 | 48,790 | 49,030 | 48,610 | 48,700 | +60 | +0.1% | 409 |
| 2025/06/09 | 48,530 | 48,670 | 48,530 | 48,640 | +210 | +0.4% | 218 |
| 2025/06/06 | 48,230 | 48,430 | 48,220 | 48,430 | +360 | +0.7% | 148 |
| 2025/06/05 | 48,390 | 48,390 | 48,060 | 48,070 | -200 | -0.4% | 164 |
| 2025/06/04 | 48,250 | 48,460 | 48,200 | 48,270 | +170 | +0.4% | 479 |
| 2025/06/03 | 48,130 | 48,260 | 47,900 | 48,100 | -170 | -0.4% | 212 |
| 2025/06/02 | 48,140 | 48,280 | 47,980 | 48,270 | +250 | +0.5% | 657 |
| 2025/05/30 | 48,200 | 48,400 | 47,900 | 48,020 | -380 | -0.8% | 370 |
| 2025/05/29 | 48,240 | 49,090 | 48,240 | 48,400 | +200 | +0.4% | 1,223 |
| 2025/05/28 | 48,190 | 48,200 | 48,000 | 48,200 | +140 | +0.3% | 907 |
| 2025/05/27 | 48,090 | 48,090 | 48,000 | 48,060 | -30 | -0.1% | 255 |
| 2025/05/26 | 48,180 | 48,180 | 48,030 | 48,090 | -50 | -0.1% | 100 |
| 2025/05/23 | 48,160 | 48,190 | 48,050 | 48,140 | +100 | +0.2% | 76 |
1～
50
件表示中 / 1802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
