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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 49,560 | 49,700 | 49,540 | 49,700 | +140 | +0.3% | 380 |
| 2024/02/29 | 49,620 | 49,640 | 49,390 | 49,560 | -60 | -0.1% | 910 |
| 2024/02/28 | 49,630 | 49,640 | 49,580 | 49,620 | +40 | +0.1% | 233 |
| 2024/02/27 | 49,610 | 49,620 | 49,550 | 49,580 | -50 | -0.1% | 540 |
| 2024/02/26 | 49,630 | 49,630 | 49,520 | 49,630 | ±0 | ±0% | 309 |
| 2024/02/22 | 49,510 | 49,740 | 49,500 | 49,630 | +170 | +0.3% | 705 |
| 2024/02/21 | 49,370 | 49,470 | 49,350 | 49,460 | +120 | +0.2% | 138 |
| 2024/02/20 | 49,230 | 49,380 | 49,230 | 49,340 | +110 | +0.2% | 473 |
| 2024/02/19 | 49,350 | 49,450 | 49,110 | 49,230 | -230 | -0.5% | 991 |
| 2024/02/16 | 49,380 | 49,460 | 49,370 | 49,460 | +70 | +0.1% | 488 |
| 2024/02/15 | 49,390 | 49,400 | 49,310 | 49,390 | -10 | ±0% | 268 |
| 2024/02/14 | 49,150 | 49,480 | 49,140 | 49,400 | +60 | +0.1% | 549 |
| 2024/02/13 | 49,390 | 49,440 | 49,250 | 49,340 | +90 | +0.2% | 654 |
| 2024/02/09 | 49,100 | 49,300 | 48,960 | 49,250 | +130 | +0.3% | 529 |
| 2024/02/08 | 48,930 | 49,120 | 48,820 | 49,120 | +240 | +0.5% | 453 |
| 2024/02/07 | 48,940 | 48,940 | 48,800 | 48,880 | -60 | -0.1% | 312 |
| 2024/02/06 | 48,930 | 48,940 | 48,850 | 48,940 | ±0 | ±0% | 182 |
| 2024/02/05 | 48,900 | 49,230 | 48,900 | 48,940 | +90 | +0.2% | 509 |
| 2024/02/02 | 48,730 | 48,860 | 48,660 | 48,850 | +250 | +0.5% | 649 |
| 2024/02/01 | 48,680 | 48,790 | 48,530 | 48,600 | -90 | -0.2% | 474 |
| 2024/01/31 | 48,620 | 48,740 | 48,620 | 48,690 | -60 | -0.1% | 110 |
| 2024/01/30 | 48,670 | 48,750 | 48,590 | 48,750 | -80 | -0.2% | 350 |
| 2024/01/29 | 48,730 | 48,910 | 48,700 | 48,830 | +130 | +0.3% | 1,254 |
| 2024/01/26 | 48,550 | 48,700 | 48,550 | 48,700 | +40 | +0.1% | 275 |
| 2024/01/25 | 48,550 | 48,700 | 48,550 | 48,660 | -30 | -0.1% | 324 |
| 2024/01/24 | 48,800 | 48,800 | 48,600 | 48,690 | -110 | -0.2% | 952 |
| 2024/01/23 | 48,800 | 48,850 | 48,740 | 48,800 | -40 | -0.1% | 583 |
| 2024/01/22 | 48,780 | 48,880 | 48,730 | 48,840 | +30 | +0.1% | 414 |
| 2024/01/19 | 48,940 | 49,000 | 48,780 | 48,810 | -140 | -0.3% | 601 |
| 2024/01/18 | 48,860 | 49,160 | 48,860 | 48,950 | +90 | +0.2% | 1,024 |
| 2024/01/17 | 48,910 | 48,950 | 48,800 | 48,860 | -60 | -0.1% | 1,575 |
| 2024/01/16 | 48,650 | 48,930 | 48,630 | 48,920 | +310 | +0.6% | 1,406 |
| 2024/01/15 | 48,650 | 48,700 | 48,500 | 48,610 | -100 | -0.2% | 983 |
| 2024/01/12 | 48,610 | 48,870 | 48,610 | 48,710 | -130 | -0.3% | 821 |
| 2024/01/11 | 48,250 | 48,890 | 48,250 | 48,840 | +810 | +1.7% | 2,222 |
| 2024/01/10 | 48,000 | 48,080 | 47,990 | 48,030 | +40 | +0.1% | 368 |
| 2024/01/09 | 48,150 | 48,170 | 47,830 | 47,990 | -450 | -0.9% | 1,402 |
| 2024/01/05 | 48,360 | 48,550 | 48,300 | 48,440 | +140 | +0.3% | 4,443 |
| 2024/01/04 | 48,160 | 48,300 | 48,060 | 48,300 | +130 | +0.3% | 1,764 |
| 2023/12/29 | 48,120 | 48,260 | 48,110 | 48,170 | -10 | ±0% | 921 |
| 2023/12/28 | 48,250 | 48,490 | 48,130 | 48,180 | -70 | -0.1% | 678 |
| 2023/12/27 | 48,100 | 48,290 | 48,000 | 48,250 | +150 | +0.3% | 2,871 |
| 2023/12/26 | 47,880 | 48,100 | 47,870 | 48,100 | ±0 | ±0% | 721 |
| 2023/12/25 | 47,870 | 48,250 | 47,850 | 48,100 | +10 | ±0% | 640 |
| 2023/12/22 | 47,830 | 48,090 | 47,830 | 48,090 | +10 | ±0% | 475 |
| 2023/12/21 | 48,000 | 48,140 | 47,820 | 48,080 | +30 | +0.1% | 357 |
| 2023/12/20 | 48,000 | 48,330 | 48,000 | 48,050 | +110 | +0.2% | 985 |
| 2023/12/19 | 47,650 | 47,990 | 47,510 | 47,940 | +290 | +0.6% | 573 |
| 2023/12/18 | 47,430 | 47,650 | 47,330 | 47,650 | -20 | ±0% | 497 |
| 2023/12/15 | 47,280 | 47,670 | 47,280 | 47,670 | +390 | +0.8% | 741 |
351～
400
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
