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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 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 |
| 2025/05/22 | 48,150 | 48,280 | 48,000 | 48,040 | -270 | -0.6% | 281 |
| 2025/05/21 | 48,280 | 48,310 | 48,190 | 48,310 | +120 | +0.2% | 72 |
| 2025/05/20 | 48,200 | 48,380 | 48,090 | 48,190 | +60 | +0.1% | 845 |
| 2025/05/19 | 48,050 | 48,150 | 48,050 | 48,130 | +30 | +0.1% | 107 |
| 2025/05/16 | 48,500 | 48,500 | 48,000 | 48,100 | -200 | -0.4% | 582 |
| 2025/05/15 | 48,600 | 48,600 | 48,260 | 48,300 | -330 | -0.7% | 84 |
| 2025/05/14 | 48,460 | 48,790 | 48,220 | 48,630 | +350 | +0.7% | 378 |
| 2025/05/13 | 48,660 | 48,660 | 48,230 | 48,280 | -580 | -1.2% | 238 |
| 2025/05/12 | 47,910 | 49,000 | 47,890 | 48,860 | +970 | +2% | 959 |
| 2025/05/09 | 48,300 | 48,300 | 47,850 | 47,890 | ±0 | ±0% | 154 |
| 2025/05/08 | 47,820 | 48,240 | 47,820 | 47,890 | -360 | -0.7% | 103 |
| 2025/05/07 | 47,750 | 48,250 | 47,750 | 48,250 | +250 | +0.5% | 1,096 |
| 2025/05/02 | 47,770 | 48,000 | 47,730 | 48,000 | +350 | +0.7% | 301 |
| 2025/05/01 | 47,560 | 47,770 | 47,470 | 47,650 | +130 | +0.3% | 124 |
| 2025/04/30 | 47,220 | 47,570 | 47,220 | 47,520 | +170 | +0.4% | 471 |
| 2025/04/28 | 47,130 | 47,380 | 47,130 | 47,350 | +60 | +0.1% | 162 |
| 2025/04/25 | 47,190 | 47,340 | 47,190 | 47,290 | +290 | +0.6% | 2,386 |
| 2025/04/24 | 46,900 | 47,190 | 46,830 | 47,000 | +100 | +0.2% | 705 |
| 2025/04/23 | 46,780 | 46,900 | 46,740 | 46,900 | +80 | +0.2% | 138 |
| 2025/04/22 | 46,700 | 46,840 | 46,700 | 46,820 | +40 | +0.1% | 1,099 |
| 2025/04/21 | 46,600 | 46,900 | 46,600 | 46,780 | -150 | -0.3% | 145 |
| 2025/04/18 | 46,790 | 47,050 | 46,620 | 46,930 | +310 | +0.7% | 279 |
| 2025/04/17 | 46,760 | 46,810 | 46,610 | 46,620 | -360 | -0.8% | 178 |
| 2025/04/16 | 47,220 | 47,220 | 46,700 | 46,980 | -30 | -0.1% | 390 |
| 2025/04/15 | 47,220 | 47,220 | 47,000 | 47,010 | -110 | -0.2% | 164 |
| 2025/04/14 | 46,710 | 47,660 | 46,280 | 47,120 | +620 | +1.3% | 1,725 |
| 2025/04/11 | 46,580 | 46,870 | 46,200 | 46,500 | -780 | -1.6% | 293 |
| 2025/04/10 | 47,160 | 47,320 | 47,080 | 47,280 | +710 | +1.5% | 424 |
| 2025/04/09 | 46,440 | 46,980 | 46,150 | 46,570 | -310 | -0.7% | 420 |
| 2025/04/08 | 46,500 | 46,970 | 46,500 | 46,880 | +630 | +1.4% | 359 |
| 2025/04/07 | 47,100 | 47,180 | 46,250 | 46,250 | -1,200 | -2.5% | 989 |
| 2025/04/04 | 47,500 | 47,720 | 47,400 | 47,450 | -100 | -0.2% | 410 |
| 2025/04/03 | 47,930 | 47,930 | 47,500 | 47,550 | -680 | -1.4% | 595 |
| 2025/04/02 | 48,270 | 48,280 | 48,100 | 48,230 | +130 | +0.3% | 138 |
| 2025/04/01 | 48,100 | 48,270 | 47,870 | 48,100 | +240 | +0.5% | 574 |
| 2025/03/31 | 48,440 | 48,450 | 47,550 | 47,860 | -560 | -1.2% | 580 |
| 2025/03/28 | 48,400 | 48,470 | 48,400 | 48,420 | ±0 | ±0% | 46 |
| 2025/03/27 | 48,440 | 48,450 | 48,290 | 48,420 | +80 | +0.2% | 704 |
| 2025/03/26 | 48,440 | 48,470 | 48,330 | 48,340 | -110 | -0.2% | 87 |
| 2025/03/25 | 48,330 | 48,460 | 48,330 | 48,450 | +170 | +0.4% | 57 |
| 2025/03/24 | 48,410 | 48,490 | 48,270 | 48,280 | -130 | -0.3% | 371 |
| 2025/03/21 | 48,230 | 48,410 | 48,200 | 48,410 | -240 | -0.5% | 349 |
| 2025/03/19 | 48,260 | 48,690 | 48,260 | 48,650 | +290 | +0.6% | 702 |
| 2025/03/18 | 48,280 | 48,360 | 48,230 | 48,360 | +260 | +0.5% | 233 |
| 2025/03/17 | 47,990 | 48,360 | 47,990 | 48,100 | +110 | +0.2% | 431 |
| 2025/03/14 | 47,970 | 47,990 | 47,880 | 47,990 | +90 | +0.2% | 109 |
| 2025/03/13 | 48,000 | 48,070 | 47,900 | 47,900 | +150 | +0.3% | 484 |
| 2025/03/12 | 47,560 | 47,920 | 47,500 | 47,750 | +190 | +0.4% | 334 |
51～
100
件表示中 / 1804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
