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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 50,770 | 50,890 | 50,700 | 50,710 | -30 | -0.1% | 257 |
| 2025/09/16 | 50,660 | 50,810 | 50,650 | 50,740 | +80 | +0.2% | 288 |
| 2025/09/12 | 50,580 | 50,980 | 50,500 | 50,660 | +60 | +0.1% | 703 |
| 2025/09/11 | 50,600 | 50,650 | 50,540 | 50,600 | ±0 | ±0% | 141 |
| 2025/09/10 | 50,680 | 50,760 | 50,560 | 50,600 | +50 | +0.1% | 1,188 |
| 2025/09/09 | 50,530 | 50,760 | 50,500 | 50,550 | -400 | -0.8% | 770 |
| 2025/09/08 | 50,980 | 51,100 | 50,910 | 50,950 | +150 | +0.3% | 267 |
| 2025/09/05 | 50,900 | 50,900 | 50,760 | 50,800 | -90 | -0.2% | 108 |
| 2025/09/04 | 50,860 | 50,950 | 50,730 | 50,890 | +170 | +0.3% | 828 |
| 2025/09/03 | 50,760 | 50,860 | 50,650 | 50,720 | +120 | +0.2% | 215 |
| 2025/09/02 | 50,610 | 50,730 | 50,580 | 50,600 | -10 | ±0% | 247 |
| 2025/09/01 | 50,740 | 50,790 | 50,590 | 50,610 | -30 | -0.1% | 292 |
| 2025/08/29 | 50,730 | 50,800 | 50,600 | 50,640 | -90 | -0.2% | 209 |
| 2025/08/28 | 50,800 | 50,800 | 50,690 | 50,730 | +10 | ±0% | 246 |
| 2025/08/27 | 50,720 | 50,870 | 50,710 | 50,720 | -30 | -0.1% | 1,910 |
| 2025/08/26 | 50,860 | 50,860 | 50,700 | 50,750 | -80 | -0.2% | 142 |
| 2025/08/25 | 50,890 | 50,890 | 50,700 | 50,830 | +20 | ±0% | 156 |
| 2025/08/22 | 50,570 | 50,900 | 50,560 | 50,810 | +250 | +0.5% | 531 |
| 2025/08/21 | 50,660 | 50,760 | 50,500 | 50,560 | -290 | -0.6% | 621 |
| 2025/08/20 | 50,720 | 50,880 | 50,530 | 50,850 | ±0 | ±0% | 329 |
| 2025/08/19 | 50,800 | 50,850 | 50,660 | 50,850 | +160 | +0.3% | 140 |
| 2025/08/18 | 50,630 | 50,890 | 50,510 | 50,690 | +140 | +0.3% | 343 |
| 2025/08/15 | 50,650 | 50,650 | 50,540 | 50,550 | +80 | +0.2% | 38 |
| 2025/08/14 | 50,510 | 50,610 | 50,460 | 50,470 | -40 | -0.1% | 387 |
| 2025/08/13 | 50,550 | 50,900 | 50,510 | 50,510 | +60 | +0.1% | 198 |
| 2025/08/12 | 50,580 | 50,880 | 50,330 | 50,450 | -230 | -0.5% | 1,042 |
| 2025/08/08 | 50,030 | 50,680 | 50,030 | 50,680 | +440 | +0.9% | 779 |
| 2025/08/07 | 50,200 | 50,250 | 50,110 | 50,240 | +120 | +0.2% | 132 |
| 2025/08/06 | 50,000 | 50,120 | 50,000 | 50,120 | +120 | +0.2% | 74 |
| 2025/08/05 | 50,100 | 50,120 | 49,970 | 50,000 | -100 | -0.2% | 388 |
| 2025/08/04 | 50,120 | 50,150 | 49,850 | 50,100 | -400 | -0.8% | 369 |
| 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 |
1～
50
件表示中 / 1833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
