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
2024/03/28 49,580 49,710 49,570 49,660 113
2024/03/27 49,710 49,710 49,630 49,710 1,677
2024/03/26 49,570 49,820 49,570 49,790 305
2024/03/25 49,420 49,580 49,420 49,460 338
2024/03/22 49,570 49,840 49,570 49,690 636
2024/03/21 49,250 49,750 49,250 49,750 1,159
2024/03/19 48,870 49,200 48,820 49,200 646
2024/03/18 48,770 49,180 48,770 49,120 378
2024/03/15 48,920 49,000 48,770 48,880 415
2024/03/14 48,980 49,100 48,980 48,990 397
2024/03/13 48,990 48,990 48,830 48,980 542
2024/03/12 48,660 49,000 48,550 48,990 395
2024/03/11 48,720 48,850 48,610 48,660 458
2024/03/08 49,000 49,000 48,860 48,900 707
2024/03/07 49,300 49,470 49,210 49,350 378
2024/03/06 49,680 49,730 49,600 49,700 4,329
2024/03/05 49,700 49,770 49,670 49,700 403
2024/03/04 49,680 49,690 49,600 49,680 560
2024/03/01 49,560 49,700 49,540 49,700 380
2024/02/29 49,620 49,640 49,390 49,560 910
2024/02/28 49,630 49,640 49,580 49,620 233
2024/02/27 49,610 49,620 49,550 49,580 540
2024/02/26 49,630 49,630 49,520 49,630 309
2024/02/22 49,510 49,740 49,500 49,630 705
2024/02/21 49,370 49,470 49,350 49,460 138
2024/02/20 49,230 49,380 49,230 49,340 473
2024/02/19 49,350 49,450 49,110 49,230 991
2024/02/16 49,380 49,460 49,370 49,460 488
2024/02/15 49,390 49,400 49,310 49,390 268
2024/02/14 49,150 49,480 49,140 49,400 549
2024/02/13 49,390 49,440 49,250 49,340 654
2024/02/09 49,100 49,300 48,960 49,250 529
2024/02/08 48,930 49,120 48,820 49,120 453
2024/02/07 48,940 48,940 48,800 48,880 312
2024/02/06 48,930 48,940 48,850 48,940 182
2024/02/05 48,900 49,230 48,900 48,940 509
2024/02/02 48,730 48,860 48,660 48,850 649
2024/02/01 48,680 48,790 48,530 48,600 474
2024/01/31 48,620 48,740 48,620 48,690 110
2024/01/30 48,670 48,750 48,590 48,750 350
2024/01/29 48,730 48,910 48,700 48,830 1,254
2024/01/26 48,550 48,700 48,550 48,700 275
2024/01/25 48,550 48,700 48,550 48,660 324
2024/01/24 48,800 48,800 48,600 48,690 952
2024/01/23 48,800 48,850 48,740 48,800 583
2024/01/22 48,780 48,880 48,730 48,840 414
2024/01/19 48,940 49,000 48,780 48,810 601
2024/01/18 48,860 49,160 48,860 48,950 1,024
2024/01/17 48,910 48,950 48,800 48,860 1,575
2024/01/16 48,650 48,930 48,630 48,920 1,406
2024/01/15 48,650 48,700 48,500 48,610 983
2024/01/12 48,610 48,870 48,610 48,710 821
2024/01/11 48,250 48,890 48,250 48,840 2,222
2024/01/10 48,000 48,080 47,990 48,030 368
2024/01/09 48,150 48,170 47,830 47,990 1,402
2024/01/05 48,360 48,550 48,300 48,440 4,443
2024/01/04 48,160 48,300 48,060 48,300 1,764
2023/12/29 48,120 48,260 48,110 48,170 921
2023/12/28 48,250 48,490 48,130 48,180 678
2023/12/27 48,100 48,290 48,000 48,250 2,871
2023/12/26 47,880 48,100 47,870 48,100 721
2023/12/25 47,870 48,250 47,850 48,100 640
2023/12/22 47,830 48,090 47,830 48,090 475
2023/12/21 48,000 48,140 47,820 48,080 357
2023/12/20 48,000 48,330 48,000 48,050 985
2023/12/19 47,650 47,990 47,510 47,940 573
2023/12/18 47,430 47,650 47,330 47,650 497
2023/12/15 47,280 47,670 47,280 47,670 741
2023/12/14 47,600 47,600 47,020 47,280 604
2023/12/13 47,750 47,800 47,630 47,740 250
2023/12/12 47,810 47,990 47,750 47,940 349
2023/12/11 47,800 47,990 47,720 47,950 358
2023/12/08 48,040 48,040 47,200 47,790 1,232
2023/12/07 48,430 48,530 48,420 48,530 181
2023/12/06 48,500 48,590 48,450 48,450 217
2023/12/05 48,500 48,660 48,450 48,480 298
2023/12/04 48,460 48,560 48,440 48,500 1,586
2023/12/01 48,570 48,800 48,570 48,700 137
2023/11/30 48,550 48,800 48,550 48,800 334
2023/11/29 48,660 48,750 48,510 48,660 141
2023/11/28 48,600 48,790 48,440 48,770 349
2023/11/27 48,590 48,800 48,550 48,780 487
2023/11/24 48,600 48,700 48,420 48,420 426
2023/11/22 48,390 48,600 48,290 48,600 296
2023/11/21 48,690 48,690 48,390 48,400 211
2023/11/20 48,730 48,830 48,730 48,750 1,396
2023/11/17 48,790 48,930 48,790 48,900 636
2023/11/16 48,600 48,740 48,600 48,680 750
2023/11/15 48,300 48,600 48,290 48,580 2,377
2023/11/14 48,000 48,030 47,970 47,980 398
2023/11/13 47,880 48,010 47,810 48,010 589
2023/11/10 48,020 48,150 47,930 48,010 324
2023/11/09 48,000 48,250 47,850 48,150 933
2023/11/08 48,410 48,530 48,360 48,410 4,060
2023/11/07 47,390 48,880 47,390 48,410 3,694
2023/11/06 47,100 47,260 47,010 47,260 693
2023/11/02 47,000 47,100 46,090 47,100 750
2023/11/01 46,880 47,100 46,790 47,090 1,039
2023/10/31 46,400 46,560 46,400 46,560 169
2023/10/30 46,330 46,560 46,330 46,560 185
2023/10/27 46,660 46,670 46,460 46,560 1,389
2023/10/26 46,250 46,420 46,150 46,390 472
2023/10/25 46,200 46,450 46,200 46,440 278
2023/10/24 45,980 46,280 45,980 46,280 279
2023/10/23 45,960 46,100 45,940 45,970 97
2023/10/20 46,230 46,230 45,950 46,120 259
2023/10/19 46,540 46,540 46,150 46,300 406
2023/10/18 46,540 46,570 46,330 46,530 157
2023/10/17 46,600 46,640 46,510 46,640 214
2023/10/16 46,470 46,570 46,280 46,300 249
2023/10/13 46,580 46,620 46,430 46,470 91
2023/10/12 46,490 46,580 46,360 46,410 100
2023/10/11 45,980 46,480 45,980 46,480 370
2023/10/10 45,840 45,900 45,800 45,900 258
2023/10/06 46,000 46,000 45,760 45,950 223
2023/10/05 46,200 46,210 46,080 46,140 318
2023/10/04 46,000 46,290 46,000 46,180 609
2023/10/03 46,850 46,850 46,630 46,640 268
2023/10/02 46,950 46,950 46,800 46,800 180
2023/09/29 46,730 46,980 46,730 46,930 150
2023/09/28 47,010 47,060 46,800 46,980 500
2023/09/27 47,010 47,060 46,940 47,060 1,564
2023/09/26 47,000 47,200 47,000 47,100 398
2023/09/25 47,150 47,150 47,000 47,000 252
2023/09/22 47,060 47,140 46,930 47,110 430
2023/09/21 47,240 47,370 47,240 47,350 194
2023/09/20 47,430 47,430 47,220 47,340 406
2023/09/19 47,410 47,480 47,310 47,390 269
2023/09/15 47,420 47,420 47,080 47,230 780
2023/09/14 47,150 47,500 47,010 47,430 351
2023/09/13 46,890 47,140 46,850 47,000 529
2023/09/12 46,880 46,920 46,730 46,890 82
2023/09/11 46,990 46,990 46,650 46,690 611
2023/09/08 47,040 47,040 46,620 46,980 344
2023/09/07 47,300 47,300 46,950 47,050 204
2023/09/06 47,670 47,670 47,300 47,300 2,227
2023/09/05 47,530 47,680 47,480 47,680 238
2023/09/04 47,750 47,760 47,310 47,550 230
2023/09/01 47,620 47,620 47,170 47,440 523
2023/08/31 47,840 47,850 47,630 47,780 171
2023/08/30 47,800 47,870 47,580 47,860 255
2023/08/29 47,700 47,770 47,470 47,770 412
2023/08/28 47,570 47,650 47,540 47,600 196
2023/08/25 47,200 47,470 47,180 47,450 257
2023/08/24 47,280 47,290 47,130 47,210 161
2023/08/23 47,270 47,300 47,020 47,300 578
2023/08/22 47,050 47,320 47,050 47,160 393
2023/08/21 47,190 47,190 47,000 47,050 165
2023/08/18 47,300 47,300 47,010 47,260 340
2023/08/17 47,500 47,500 47,310 47,320 100
2023/08/16 47,440 47,440 47,280 47,390 178
2023/08/15 47,520 47,520 47,400 47,450 1,406
2023/08/14 47,480 47,580 47,310 47,570 540
2023/08/10 47,010 47,270 47,010 47,270 372
2023/08/09 47,090 47,100 46,900 47,070 53
2023/08/08 46,890 47,120 46,810 47,000 234
2023/08/07 46,730 47,000 46,730 46,820 328
2023/08/04 47,160 47,200 47,000 47,040 667
2023/08/03 47,780 47,780 47,530 47,600 247
2023/08/02 47,820 47,870 47,600 47,790 212
2023/08/01 47,750 47,890 47,690 47,880 372
2023/07/31 47,000 47,640 47,000 47,640 810
2023/07/28 46,550 46,950 46,400 46,800 652
2023/07/27 47,130 47,210 46,820 47,090 1,654
2023/07/26 47,160 47,230 47,100 47,100 71
2023/07/25 47,200 47,230 47,130 47,140 347
2023/07/24 47,080 47,200 46,920 47,100 327
2023/07/21 46,960 46,960 46,680 46,680 466
2023/07/20 46,560 46,900 46,560 46,900 229
2023/07/19 46,530 46,800 46,520 46,730 169
2023/07/18 46,090 46,500 46,090 46,430 293
2023/07/14 46,270 46,320 46,010 46,320 144
2023/07/13 45,710 46,100 45,710 46,060 131
2023/07/12 46,010 46,010 45,690 45,740 513
2023/07/11 46,300 46,300 46,090 46,090 303
2023/07/10 46,460 46,670 46,310 46,390 388
2023/07/07 46,950 47,180 46,510 46,680 470
2023/07/06 47,730 47,730 47,260 47,320 1,915
2023/07/05 47,900 47,920 47,660 47,660 432
2023/07/04 47,600 47,900 47,600 47,900 679
2023/07/03 47,580 47,710 47,510 47,600 641
2023/06/30 47,610 47,610 47,500 47,600 91
2023/06/29 47,630 47,630 47,430 47,590 657
2023/06/28 47,710 47,710 47,510 47,550 1,586
2023/06/27 47,320 47,490 47,280 47,490 1,094
2023/06/26 47,310 47,360 47,190 47,310 369
2023/06/23 47,170 47,340 47,140 47,320 541
2023/06/22 46,870 47,100 46,870 46,910 554
2023/06/21 47,010 47,010 46,720 46,770 521
2023/06/20 46,750 47,030 46,700 47,010 276
2023/06/19 46,640 46,910 46,640 46,700 498
2023/06/16 46,590 46,640 46,500 46,500 410
2023/06/15 46,220 46,690 46,220 46,690 1,435
2023/06/14 46,080 46,220 46,070 46,200 929
2023/06/13 45,990 46,100 45,900 46,030 644
2023/06/12 45,770 45,980 45,770 45,980 779
2023/06/09 45,740 45,790 45,610 45,760 707
2023/06/08 45,650 45,800 45,600 45,780 505
2023/06/07 45,540 45,650 45,500 45,500 639
2023/06/06 45,370 45,500 45,370 45,490 426

このページの先頭へ