日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンド新興国債券(1566)の株価時系列情報

上場インデックスファンド新興国債券(1566)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/17 54,310 54,390 54,310 54,370 233
2026/06/16 54,040 54,340 54,040 54,150 1,141
2026/06/15 53,960 54,080 53,850 54,030 246
2026/06/12 53,990 53,990 53,490 53,770 499
2026/06/11 53,120 55,230 53,120 53,390 439
2026/06/10 53,300 53,440 53,130 53,210 455
2026/06/09 53,500 53,670 53,180 53,300 135
2026/06/08 53,400 53,440 53,170 53,230 165
2026/06/05 53,990 53,990 53,660 53,790 430
2026/06/04 53,750 53,840 53,650 53,710 66
2026/06/03 53,790 53,930 53,710 53,850 566
2026/06/02 53,680 53,850 53,550 53,790 1,187
2026/06/01 53,480 53,860 53,480 53,750 450
2026/05/29 53,560 53,750 53,440 53,440 141
2026/05/28 53,420 53,730 53,360 53,570 496
2026/05/27 53,570 53,570 52,400 53,420 321
2026/05/26 53,200 53,590 53,010 53,300 227
2026/05/25 53,340 53,340 53,060 53,200 329
2026/05/22 52,940 53,210 52,890 53,100 882
2026/05/21 52,890 53,070 52,890 52,930 110
2026/05/20 53,040 53,080 52,670 52,710 449
2026/05/19 52,910 53,250 52,910 53,030 109
2026/05/18 53,290 53,290 52,890 52,910 941
2026/05/15 53,300 53,480 53,200 53,290 87
2026/05/14 53,340 53,380 53,200 53,200 187
2026/05/13 53,600 53,600 53,260 53,270 349
2026/05/12 53,600 53,720 53,380 53,380 402
2026/05/11 53,590 53,990 53,400 53,570 381
2026/05/08 53,200 53,790 53,200 53,390 1,314
2026/05/07 53,050 53,380 53,050 53,300 554
2026/05/01 54,690 54,880 53,470 53,510 2,103
2026/04/30 54,800 55,040 54,250 54,690 1,519
2026/04/28 54,880 59,950 54,620 54,820 2,221
2026/04/27 54,750 54,900 54,510 54,700 909
2026/04/24 54,950 54,990 54,710 54,900 973
2026/04/23 55,150 55,150 54,520 54,950 663
2026/04/22 55,000 55,120 54,890 55,060 251
2026/04/21 55,060 55,210 55,000 55,000 142
2026/04/20 55,250 55,250 54,870 55,100 444
2026/04/17 54,990 55,000 54,820 54,990 145
2026/04/16 54,550 55,000 54,550 54,820 1,312
2026/04/15 54,790 54,940 54,730 54,940 215
2026/04/14 54,570 54,800 54,550 54,740 769
2026/04/13 54,450 54,800 54,440 54,640 424
2026/04/10 53,980 54,750 53,960 54,440 1,209
2026/04/09 53,980 53,980 53,660 53,980 3,022
2026/04/08 53,630 53,890 53,530 53,720 132
2026/04/07 53,400 53,600 53,350 53,530 137
2026/04/06 53,400 53,400 53,220 53,400 147
2026/04/03 53,000 53,410 52,980 53,390 129
2026/03/27 53,060 53,220 53,050 53,170 217
2026/03/26 53,090 53,230 53,040 53,090 3,059
2026/03/25 53,000 53,300 53,000 53,060 1,316
2026/03/24 52,940 53,300 52,710 52,710 597
2026/03/23 53,090 53,160 52,950 52,950 577
2026/03/19 53,870 53,870 53,430 53,450 346
2026/03/18 53,870 53,940 53,540 53,730 252
2026/03/17 53,730 53,860 53,490 53,550 1,506
2026/03/16 53,870 53,870 53,320 53,320 486
2026/03/13 54,020 54,020 53,820 53,950 484
2026/03/12 54,380 54,380 54,100 54,150 277
2026/03/11 53,990 54,500 53,990 54,330 579
2026/03/10 53,830 53,840 53,700 53,780 189
2026/03/09 53,000 53,830 53,000 53,670 1,250
2026/03/06 54,540 54,750 54,410 54,650 302
2026/03/05 54,890 54,890 54,290 54,490 2,316
2026/03/04 54,990 54,990 54,100 54,220 1,962
2026/03/03 55,400 55,400 55,080 55,140 822
2026/03/02 55,000 55,390 55,000 55,250 1,316
2026/02/27 55,270 55,380 55,130 55,270 805
2026/02/26 55,180 55,370 55,150 55,250 1,004
2026/02/25 54,710 55,060 54,710 54,990 1,071
2026/02/24 54,670 54,670 53,930 54,600 1,389
2026/02/20 54,790 54,790 54,490 54,640 274
2026/02/19 54,420 54,710 54,260 54,660 944
2026/02/18 54,060 54,180 53,790 54,160 882
2026/02/17 54,140 54,270 54,040 54,060 443
2026/02/16 54,100 54,140 53,880 54,010 631
2026/02/13 53,600 54,200 53,600 53,870 814
2026/02/12 54,440 54,440 53,770 54,020 911
2026/02/10 54,700 55,500 54,580 54,600 2,469
2026/02/09 54,720 54,880 54,650 54,650 987
2026/02/06 54,710 54,980 54,480 54,720 306
2026/02/05 54,660 54,800 54,660 54,740 114
2026/02/04 54,410 54,840 54,380 54,740 1,052
2026/02/03 54,110 54,340 54,110 54,310 566
2026/02/02 53,910 54,000 53,790 53,990 843
2026/01/30 53,820 53,910 53,820 53,910 1,769
2026/01/29 54,060 54,060 53,680 53,950 232
2026/01/28 54,310 54,480 53,640 53,640 536
2026/01/27 53,510 54,500 53,510 54,110 398
2026/01/26 54,500 54,800 53,700 54,030 1,924
2026/01/23 54,820 55,000 54,820 54,960 353
2026/01/22 54,540 54,880 54,540 54,710 1,241
2026/01/21 54,510 54,550 54,450 54,510 431
2026/01/20 54,640 54,670 54,450 54,670 183
2026/01/19 54,600 54,700 54,470 54,670 636
2026/01/16 54,840 54,860 54,500 54,700 289
2026/01/15 54,920 54,920 54,660 54,850 314
2026/01/14 54,860 54,990 54,860 54,930 210
2026/01/13 54,380 54,930 54,380 54,860 1,174
2026/01/09 54,640 54,810 54,260 54,380 1,113
2026/01/08 54,580 54,970 54,450 54,960 904
2026/01/07 54,750 54,800 54,670 54,780 527
2026/01/06 54,700 54,750 54,600 54,750 1,412
2026/01/05 54,120 54,690 54,120 54,630 2,808
2025/12/30 54,550 54,910 53,930 54,140 1,558
2025/12/29 54,150 54,520 54,150 54,520 567
2025/12/26 54,150 54,300 54,140 54,140 400
2025/12/25 54,250 54,250 54,080 54,150 2,002
2025/12/24 53,980 54,270 53,980 54,270 1,112
2025/12/23 54,070 54,260 53,970 54,020 374
2025/12/22 54,040 54,310 54,000 54,070 1,651
2025/12/19 53,830 53,940 53,620 53,890 313
2025/12/18 53,580 53,890 53,500 53,820 610
2025/12/17 53,530 53,530 53,380 53,510 489
2025/12/16 53,410 53,550 53,410 53,490 615
2025/12/15 53,690 53,700 53,410 53,410 273
2025/12/12 53,560 53,700 53,450 53,690 448
2025/12/11 53,690 53,710 53,530 53,700 268
2025/12/10 53,510 53,770 53,410 53,590 1,240
2025/12/09 53,140 53,460 53,140 53,380 325
2025/12/08 53,240 53,330 53,190 53,190 575
2025/12/05 53,420 53,450 53,270 53,300 497
2025/12/04 53,580 53,580 53,490 53,560 1,446
2025/12/03 53,500 53,590 53,500 53,550 180
2025/12/02 53,400 53,550 53,230 53,490 432
2025/12/01 53,250 53,510 53,250 53,400 582
2025/11/28 53,400 53,710 53,400 53,710 886
2025/11/27 53,400 53,600 53,300 53,350 208
2025/11/26 53,400 53,540 53,260 53,390 575
2025/11/25 53,630 53,700 53,390 53,400 363
2025/11/21 53,600 53,740 53,500 53,710 169
2025/11/20 53,390 54,030 53,290 53,600 1,463
2025/11/19 53,150 53,400 52,910 53,070 1,160
2025/11/18 52,770 53,150 52,770 53,140 2,063
2025/11/17 52,740 52,800 52,690 52,700 277
2025/11/14 52,850 52,850 52,680 52,690 213
2025/11/13 52,680 52,800 52,670 52,760 443
2025/11/12 52,410 52,700 52,360 52,670 412
2025/11/11 52,230 52,470 52,230 52,410 255
2025/11/10 52,360 52,500 52,140 52,360 373
2025/11/07 51,880 52,100 51,880 52,080 258
2025/11/06 52,450 52,730 52,450 52,700 188
2025/11/05 52,500 52,500 52,210 52,210 295
2025/11/04 52,940 52,990 52,360 52,360 3,048
2025/10/31 52,610 53,000 52,610 52,940 627
2025/10/30 52,390 52,820 52,390 52,610 261
2025/10/29 52,700 52,700 52,440 52,460 262
2025/10/28 52,730 52,740 52,580 52,590 1,058
2025/10/27 52,780 52,820 52,530 52,680 369
2025/10/24 52,300 52,650 52,300 52,600 475
2025/10/23 52,050 52,300 52,050 52,280 133
2025/10/22 52,100 52,290 51,940 52,100 368
2025/10/21 51,850 52,030 51,810 52,020 151
2025/10/20 51,810 52,090 51,800 51,800 595
2025/10/17 51,930 51,950 51,710 51,710 581
2025/10/16 52,000 52,000 51,780 51,960 804
2025/10/15 51,950 52,050 51,740 51,740 114
2025/10/14 52,410 52,420 51,930 51,930 384
2025/10/10 52,380 52,500 52,380 52,410 234
2025/10/09 52,170 52,380 52,170 52,380 258
2025/10/08 51,800 52,300 51,770 52,170 1,577
2025/10/07 51,480 51,580 51,450 51,580 389
2025/10/06 51,100 51,550 51,050 51,390 564
2025/10/03 50,500 50,810 50,500 50,580 450
2025/10/02 50,640 50,820 50,570 50,590 139
2025/10/01 51,160 51,160 50,720 50,720 156
2025/09/30 50,970 51,230 50,970 50,990 243
2025/09/29 51,100 51,280 51,000 51,000 76
2025/09/26 51,130 51,390 51,100 51,250 473
2025/09/25 51,100 51,290 51,010 51,220 2,164
2025/09/24 51,050 51,220 50,940 51,180 330
2025/09/22 50,950 51,100 50,800 51,050 262
2025/09/19 50,710 51,170 50,710 50,900 843
2025/09/18 50,800 50,900 50,670 50,720 124
2025/09/17 50,770 50,890 50,700 50,710 257
2025/09/16 50,660 50,810 50,650 50,740 288
2025/09/12 50,580 50,980 50,500 50,660 703
2025/09/11 50,600 50,650 50,540 50,600 141
2025/09/10 50,680 50,760 50,560 50,600 1,188
2025/09/09 50,530 50,760 50,500 50,550 770
2025/09/08 50,980 51,100 50,910 50,950 267
2025/09/05 50,900 50,900 50,760 50,800 108
2025/09/04 50,860 50,950 50,730 50,890 828
2025/09/03 50,760 50,860 50,650 50,720 215
2025/09/02 50,610 50,730 50,580 50,600 247
2025/09/01 50,740 50,790 50,590 50,610 292
2025/08/29 50,730 50,800 50,600 50,640 209
2025/08/28 50,800 50,800 50,690 50,730 246
2025/08/27 50,720 50,870 50,710 50,720 1,910
2025/08/26 50,860 50,860 50,700 50,750 142
2025/08/25 50,890 50,890 50,700 50,830 156
2025/08/22 50,570 50,900 50,560 50,810 531
2025/08/21 50,660 50,760 50,500 50,560 621
2025/08/20 50,720 50,880 50,530 50,850 329
2025/08/19 50,800 50,850 50,660 50,850 140
2025/08/18 50,630 50,890 50,510 50,690 343
2025/08/15 50,650 50,650 50,540 50,550 38
2025/08/14 50,510 50,610 50,460 50,470 387

このページの先頭へ