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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 49,520 | 49,930 | 49,460 | 49,690 | +170 | +0.3% | 405 |
| 2024/10/23 | 49,400 | 49,530 | 49,310 | 49,520 | +210 | +0.4% | 116 |
| 2024/10/22 | 49,400 | 49,570 | 49,300 | 49,310 | -90 | -0.2% | 544 |
| 2024/10/21 | 49,500 | 49,500 | 49,250 | 49,400 | +100 | +0.2% | 789 |
| 2024/10/18 | 49,310 | 49,590 | 49,230 | 49,300 | -10 | ±0% | 340 |
| 2024/10/17 | 49,180 | 49,350 | 49,180 | 49,310 | -70 | -0.1% | 206 |
| 2024/10/16 | 49,390 | 49,390 | 49,160 | 49,380 | -50 | -0.1% | 682 |
| 2024/10/15 | 49,700 | 49,700 | 49,420 | 49,430 | -170 | -0.3% | 215 |
| 2024/10/11 | 49,520 | 49,600 | 49,210 | 49,600 | +220 | +0.4% | 990 |
| 2024/10/10 | 49,300 | 49,910 | 49,230 | 49,380 | +230 | +0.5% | 2,442 |
| 2024/10/09 | 49,220 | 49,390 | 49,100 | 49,150 | +10 | ±0% | 142 |
| 2024/10/08 | 49,520 | 49,520 | 49,000 | 49,140 | -410 | -0.8% | 637 |
| 2024/10/07 | 49,500 | 49,600 | 49,330 | 49,550 | +510 | +1% | 360 |
| 2024/10/04 | 49,200 | 49,270 | 48,890 | 49,040 | -140 | -0.3% | 78 |
| 2024/10/03 | 49,200 | 49,780 | 48,770 | 49,180 | +340 | +0.7% | 974 |
| 2024/10/02 | 48,820 | 48,880 | 48,500 | 48,840 | -20 | ±0% | 118 |
| 2024/10/01 | 48,880 | 49,300 | 48,470 | 48,860 | +390 | +0.8% | 1,212 |
| 2024/09/30 | 49,040 | 49,170 | 48,390 | 48,470 | -1,370 | -2.7% | 559 |
| 2024/09/27 | 49,210 | 49,870 | 49,210 | 49,840 | +650 | +1.3% | 636 |
| 2024/09/26 | 48,910 | 49,190 | 48,840 | 49,190 | +500 | +1% | 2,398 |
| 2024/09/25 | 48,490 | 48,740 | 48,490 | 48,690 | +10 | ±0% | 800 |
| 2024/09/24 | 48,350 | 48,710 | 48,260 | 48,680 | +770 | +1.6% | 884 |
| 2024/09/20 | 48,280 | 48,280 | 47,860 | 47,910 | -360 | -0.7% | 449 |
| 2024/09/19 | 47,600 | 48,270 | 47,600 | 48,270 | +830 | +1.7% | 1,012 |
| 2024/09/18 | 47,280 | 47,690 | 47,280 | 47,440 | +340 | +0.7% | 251 |
| 2024/09/17 | 47,180 | 47,180 | 47,000 | 47,100 | -70 | -0.1% | 242 |
| 2024/09/13 | 47,170 | 47,220 | 46,900 | 47,170 | -60 | -0.1% | 267 |
| 2024/09/12 | 47,030 | 47,230 | 47,030 | 47,230 | +200 | +0.4% | 381 |
| 2024/09/11 | 47,120 | 47,330 | 46,990 | 47,030 | -200 | -0.4% | 294 |
| 2024/09/10 | 47,210 | 47,390 | 47,200 | 47,230 | -160 | -0.3% | 1,394 |
| 2024/09/09 | 46,800 | 47,590 | 46,800 | 47,390 | -370 | -0.8% | 688 |
| 2024/09/06 | 47,910 | 48,190 | 47,760 | 47,760 | -540 | -1.1% | 1,680 |
| 2024/09/05 | 48,110 | 48,300 | 47,640 | 48,300 | +60 | +0.1% | 478 |
| 2024/09/04 | 48,460 | 48,560 | 47,990 | 48,240 | -220 | -0.5% | 1,174 |
| 2024/09/03 | 48,730 | 49,060 | 48,450 | 48,460 | -380 | -0.8% | 559 |
| 2024/09/02 | 48,320 | 48,840 | 48,320 | 48,840 | +540 | +1.1% | 769 |
| 2024/08/30 | 48,320 | 48,380 | 48,210 | 48,300 | -80 | -0.2% | 576 |
| 2024/08/29 | 48,130 | 48,420 | 48,130 | 48,380 | +200 | +0.4% | 633 |
| 2024/08/28 | 48,160 | 48,490 | 48,120 | 48,180 | -330 | -0.7% | 2,469 |
| 2024/08/27 | 48,520 | 48,760 | 48,430 | 48,510 | ±0 | ±0% | 305 |
| 2024/08/26 | 48,440 | 48,890 | 48,210 | 48,510 | +50 | +0.1% | 1,051 |
| 2024/08/23 | 48,360 | 48,510 | 48,210 | 48,460 | +140 | +0.3% | 302 |
| 2024/08/22 | 48,670 | 48,680 | 48,320 | 48,320 | -470 | -1% | 826 |
| 2024/08/21 | 48,680 | 49,010 | 48,620 | 48,790 | -240 | -0.5% | 579 |
| 2024/08/20 | 49,150 | 49,250 | 48,950 | 49,030 | +220 | +0.5% | 287 |
| 2024/08/19 | 49,190 | 49,300 | 48,650 | 48,810 | -370 | -0.8% | 788 |
| 2024/08/16 | 48,780 | 49,470 | 48,780 | 49,180 | +430 | +0.9% | 821 |
| 2024/08/15 | 48,700 | 48,770 | 48,540 | 48,750 | +120 | +0.2% | 187 |
| 2024/08/14 | 48,460 | 48,630 | 48,270 | 48,630 | +150 | +0.3% | 997 |
| 2024/08/13 | 48,190 | 48,480 | 48,120 | 48,480 | +300 | +0.6% | 548 |
151～
200
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
