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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 49,770 | 49,850 | 49,510 | 49,560 | -510 | -1% | 690 |
| 2025/01/08 | 49,920 | 50,070 | 49,850 | 50,070 | +160 | +0.3% | 534 |
| 2025/01/07 | 49,750 | 49,980 | 49,750 | 49,910 | +170 | +0.3% | 484 |
| 2025/01/06 | 49,900 | 49,940 | 49,600 | 49,740 | -160 | -0.3% | 1,683 |
| 2024/12/30 | 49,600 | 49,960 | 49,600 | 49,900 | +300 | +0.6% | 698 |
| 2024/12/27 | 49,490 | 49,600 | 49,130 | 49,600 | +520 | +1.1% | 2,681 |
| 2024/12/26 | 49,260 | 49,260 | 48,880 | 49,080 | +210 | +0.4% | 1,760 |
| 2024/12/25 | 49,590 | 49,590 | 48,870 | 48,870 | -630 | -1.3% | 710 |
| 2024/12/24 | 49,220 | 49,580 | 49,220 | 49,500 | +290 | +0.6% | 705 |
| 2024/12/23 | 49,100 | 49,390 | 49,100 | 49,210 | +130 | +0.3% | 936 |
| 2024/12/20 | 49,080 | 49,500 | 49,080 | 49,080 | +280 | +0.6% | 521 |
| 2024/12/19 | 49,000 | 49,000 | 48,590 | 48,800 | -200 | -0.4% | 379 |
| 2024/12/18 | 48,760 | 49,300 | 48,760 | 49,000 | +80 | +0.2% | 640 |
| 2024/12/17 | 48,900 | 49,190 | 48,900 | 48,920 | -230 | -0.5% | 356 |
| 2024/12/16 | 48,900 | 49,200 | 48,900 | 49,150 | +200 | +0.4% | 620 |
| 2024/12/13 | 48,990 | 49,020 | 48,850 | 48,950 | -60 | -0.1% | 212 |
| 2024/12/12 | 48,740 | 49,010 | 48,740 | 49,010 | +330 | +0.7% | 563 |
| 2024/12/11 | 48,680 | 48,750 | 48,640 | 48,680 | +200 | +0.4% | 384 |
| 2024/12/10 | 48,210 | 48,870 | 48,210 | 48,480 | +430 | +0.9% | 2,986 |
| 2024/12/09 | 48,240 | 48,240 | 47,850 | 48,050 | -50 | -0.1% | 297 |
| 2024/12/06 | 47,970 | 48,260 | 47,860 | 48,100 | +130 | +0.3% | 481 |
| 2024/12/05 | 47,950 | 48,000 | 47,690 | 47,970 | +20 | ±0% | 656 |
| 2024/12/04 | 47,820 | 47,950 | 47,600 | 47,950 | +130 | +0.3% | 352 |
| 2024/12/03 | 48,050 | 48,050 | 47,800 | 47,820 | -370 | -0.8% | 1,314 |
| 2024/12/02 | 48,040 | 48,190 | 48,000 | 48,190 | -50 | -0.1% | 507 |
| 2024/11/29 | 48,540 | 48,540 | 48,020 | 48,240 | -200 | -0.4% | 342 |
| 2024/11/28 | 48,770 | 48,770 | 48,400 | 48,440 | -340 | -0.7% | 395 |
| 2024/11/27 | 48,990 | 48,990 | 48,750 | 48,780 | -270 | -0.6% | 661 |
| 2024/11/26 | 49,350 | 49,350 | 49,050 | 49,050 | -300 | -0.6% | 170 |
| 2024/11/25 | 49,000 | 49,390 | 48,920 | 49,350 | +250 | +0.5% | 610 |
| 2024/11/22 | 49,000 | 49,100 | 48,960 | 49,100 | -290 | -0.6% | 304 |
| 2024/11/21 | 49,370 | 49,560 | 49,100 | 49,390 | +130 | +0.3% | 1,329 |
| 2024/11/20 | 49,110 | 49,700 | 49,110 | 49,260 | +150 | +0.3% | 474 |
| 2024/11/19 | 49,450 | 49,470 | 48,890 | 49,110 | -340 | -0.7% | 3,256 |
| 2024/11/18 | 49,350 | 49,500 | 49,300 | 49,450 | +100 | +0.2% | 210 |
| 2024/11/15 | 49,400 | 49,780 | 49,270 | 49,350 | +80 | +0.2% | 472 |
| 2024/11/14 | 49,050 | 49,560 | 49,050 | 49,270 | +220 | +0.4% | 598 |
| 2024/11/13 | 48,870 | 49,200 | 48,870 | 49,050 | -100 | -0.2% | 177 |
| 2024/11/12 | 49,300 | 49,300 | 48,870 | 49,150 | -150 | -0.3% | 443 |
| 2024/11/11 | 49,370 | 49,590 | 49,030 | 49,300 | -80 | -0.2% | 390 |
| 2024/11/08 | 49,400 | 49,460 | 49,340 | 49,380 | -220 | -0.4% | 258 |
| 2024/11/07 | 49,620 | 49,660 | 49,430 | 49,600 | -200 | -0.4% | 611 |
| 2024/11/06 | 49,750 | 49,850 | 49,630 | 49,800 | +50 | +0.1% | 4,006 |
| 2024/11/05 | 49,830 | 49,940 | 49,600 | 49,750 | -240 | -0.5% | 952 |
| 2024/11/01 | 49,600 | 49,990 | 49,570 | 49,990 | +140 | +0.3% | 921 |
| 2024/10/31 | 49,960 | 50,090 | 49,850 | 49,850 | -120 | -0.2% | 499 |
| 2024/10/30 | 49,900 | 49,980 | 49,710 | 49,970 | -20 | ±0% | 106 |
| 2024/10/29 | 49,830 | 50,000 | 49,610 | 49,990 | -10 | ±0% | 2,878 |
| 2024/10/28 | 49,530 | 50,200 | 49,510 | 50,000 | +350 | +0.7% | 421 |
| 2024/10/25 | 49,420 | 49,660 | 49,420 | 49,650 | -40 | -0.1% | 199 |
101～
150
件表示中 / 1764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
