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
2020/12/30 45,200 45,200 45,050 45,100 344
2020/12/29 45,000 45,150 45,000 45,000 481
2020/12/28 44,850 45,050 44,800 44,950 1,608
2020/12/25 44,800 45,050 44,750 44,800 828
2020/12/24 44,650 44,800 44,650 44,700 608
2020/12/23 44,600 44,750 44,600 44,600 308
2020/12/22 44,750 44,850 44,650 44,650 502
2020/12/21 44,800 45,050 44,750 44,850 1,190
2020/12/18 44,900 45,000 44,800 44,900 1,292
2020/12/17 44,750 44,900 44,750 44,850 586
2020/12/16 44,800 44,850 44,700 44,700 611
2020/12/15 44,800 44,900 44,800 44,800 1,014
2020/12/14 44,900 44,950 44,850 44,850 456
2020/12/11 44,950 45,000 44,900 44,950 194
2020/12/10 44,850 45,000 44,850 44,950 319
2020/12/09 44,800 45,000 44,550 44,900 613
2020/12/08 44,650 44,750 44,650 44,750 302
2020/12/07 44,700 44,800 44,650 44,650 708
2020/12/04 44,500 44,650 44,400 44,650 1,332
2020/12/03 44,450 44,600 44,450 44,500 478
2020/12/02 44,300 44,450 44,200 44,200 1,047
2020/12/01 44,050 44,200 44,050 44,150 357
2020/11/30 44,100 44,150 44,000 44,050 401
2020/11/27 44,200 44,250 44,050 44,050 412
2020/11/26 44,100 44,300 44,100 44,250 409
2020/11/25 44,200 44,300 44,100 44,250 785
2020/11/24 44,050 44,150 44,000 44,000 557
2020/11/20 43,850 43,950 43,800 43,900 215
2020/11/19 44,050 44,050 43,800 43,850 280
2020/11/18 44,000 44,100 43,900 44,100 326
2020/11/17 44,100 44,100 44,000 44,000 167
2020/11/16 43,900 44,100 43,850 44,000 948
2020/11/13 44,000 44,050 43,850 43,900 159
2020/11/12 44,200 44,300 44,100 44,100 431
2020/11/11 44,350 44,350 44,150 44,200 1,340
2020/11/10 44,050 44,350 44,050 44,150 1,554
2020/11/09 43,450 43,600 43,250 43,550 1,746
2020/11/06 43,500 43,600 43,400 43,500 2,230
2020/11/05 43,200 43,400 43,150 43,350 602
2020/11/04 43,000 43,100 43,000 43,050 455
2020/11/02 42,900 43,000 42,800 42,900 618
2020/10/30 42,850 43,000 42,800 43,000 1,174
2020/10/29 42,900 43,050 42,800 43,050 522
2020/10/28 43,300 43,300 43,050 43,100 655
2020/10/27 43,400 43,400 43,300 43,350 200
2020/10/26 43,450 43,450 43,300 43,400 282
2020/10/23 43,350 43,450 43,300 43,450 444
2020/10/22 43,400 43,400 43,300 43,350 389
2020/10/21 43,400 43,500 43,400 43,400 404
2020/10/20 43,400 43,400 43,300 43,350 146
2020/10/19 43,350 43,350 43,200 43,200 249
2020/10/16 43,250 43,300 43,050 43,150 293
2020/10/15 43,400 43,400 43,200 43,250 176
2020/10/14 43,200 43,400 43,200 43,300 215
2020/10/13 43,500 43,500 43,350 43,350 547
2020/10/12 43,500 43,650 43,450 43,500 243
2020/10/09 43,600 43,700 43,500 43,500 702
2020/10/08 43,450 43,550 43,450 43,450 336
2020/10/07 43,350 43,400 43,200 43,250 212
2020/10/06 43,300 43,450 43,300 43,350 658
2020/10/05 43,200 43,250 42,500 43,050 944
2020/10/02 43,100 43,250 43,050 43,200 544
2020/09/30 42,850 43,150 42,800 43,000 558
2020/09/29 42,700 42,800 42,700 42,750 358
2020/09/28 42,950 43,000 42,750 42,800 422
2020/09/25 43,000 43,150 42,950 43,000 389
2020/09/24 43,100 43,150 42,900 43,050 1,198
2020/09/23 43,450 43,450 43,150 43,200 1,432
2020/09/18 43,650 43,800 43,650 43,650 233
2020/09/17 43,700 43,800 43,700 43,700 737
2020/09/16 43,750 43,850 43,700 43,750 237
2020/09/15 43,750 43,850 43,750 43,800 121
2020/09/14 43,900 43,950 43,750 43,750 158
2020/09/11 43,900 44,000 43,750 43,750 280
2020/09/10 44,150 44,150 43,900 43,900 158
2020/09/09 43,700 43,900 43,500 43,700 2,011
2020/09/08 44,550 44,600 44,200 44,200 2,788
2020/09/07 44,550 44,700 44,450 44,450 256
2020/09/04 44,300 44,450 44,300 44,450 895
2020/09/03 44,350 44,450 44,300 44,300 204
2020/09/02 44,350 44,450 44,350 44,350 160
2020/09/01 44,250 44,300 44,200 44,300 150
2020/08/31 44,000 44,250 44,000 44,150 183
2020/08/28 44,200 44,300 44,100 44,100 258
2020/08/27 44,050 44,200 43,950 44,000 224
2020/08/26 44,200 44,200 44,050 44,050 208
2020/08/25 43,900 44,100 43,900 43,950 318
2020/08/24 43,950 44,100 43,850 43,850 812
2020/08/21 44,000 44,150 43,950 43,950 329
2020/08/20 44,150 44,150 44,050 44,050 267
2020/08/19 43,900 44,600 43,800 44,150 2,001
2020/08/18 44,200 44,200 43,800 43,950 2,052
2020/08/17 44,400 44,400 44,300 44,300 582
2020/08/14 44,400 44,500 44,350 44,400 746
2020/08/13 44,100 44,400 44,100 44,300 465
2020/08/12 44,450 44,450 44,250 44,300 628
2020/08/11 44,000 44,200 44,000 44,050 262
2020/08/07 44,150 44,150 44,000 44,000 210
2020/08/06 44,200 44,300 44,100 44,100 151
2020/08/05 44,300 44,400 44,050 44,050 313
2020/08/04 44,200 44,400 44,150 44,350 1,250
2020/08/03 44,050 45,600 43,850 44,300 3,526
2020/07/31 44,000 44,000 43,650 43,800 1,241
2020/07/30 44,000 44,100 43,950 44,050 174
2020/07/29 44,050 44,150 44,000 44,000 586
2020/07/28 44,400 44,400 43,950 44,150 290
2020/07/27 44,000 44,100 44,000 44,050 234
2020/07/22 44,100 44,400 44,050 44,400 1,004
2020/07/21 44,100 44,100 43,950 43,950 282
2020/07/20 44,050 44,100 43,900 43,900 262
2020/07/17 44,000 44,100 43,950 44,100 65
2020/07/16 43,950 44,000 43,900 44,000 149
2020/07/15 44,000 44,150 43,850 43,950 140
2020/07/14 43,800 44,000 43,800 43,800 232
2020/07/13 44,000 44,000 43,850 43,850 208
2020/07/10 43,900 43,950 43,700 43,700 507
2020/07/09 44,000 44,050 43,900 44,050 592
2020/07/08 44,250 44,400 44,200 44,350 1,560
2020/07/07 44,350 44,350 44,300 44,300 135
2020/07/06 44,300 44,550 44,200 44,350 251
2020/07/03 44,350 44,350 44,100 44,150 90
2020/07/02 44,200 44,200 44,000 44,000 189
2020/07/01 44,100 44,300 44,100 44,100 104
2020/06/30 44,150 44,300 44,050 44,050 197
2020/06/29 43,950 44,050 43,900 44,050 780
2020/06/26 44,100 44,100 43,950 43,950 634
2020/06/25 44,000 44,000 43,900 43,900 287
2020/06/24 43,900 44,050 43,900 44,000 600
2020/06/23 43,850 43,950 43,800 43,900 209
2020/06/22 43,900 43,900 43,750 43,750 304
2020/06/19 43,900 43,900 43,700 43,700 358
2020/06/18 44,100 44,100 43,700 43,700 783
2020/06/17 44,300 44,300 44,100 44,100 292
2020/06/16 44,200 44,500 44,200 44,250 168
2020/06/15 44,100 44,350 44,050 44,050 398
2020/06/12 43,650 44,300 43,650 44,100 595
2020/06/11 44,900 44,950 44,600 44,650 250
2020/06/10 45,200 45,200 44,950 44,950 280
2020/06/09 45,500 45,500 45,200 45,200 337
2020/06/08 45,950 45,950 45,650 45,650 407
2020/06/05 45,100 45,450 45,100 45,400 521
2020/06/04 45,000 45,400 45,000 45,100 430
2020/06/03 44,650 44,900 44,650 44,850 691
2020/06/02 43,850 44,050 43,800 43,950 488
2020/06/01 43,550 43,750 43,550 43,650 594
2020/05/29 43,550 43,550 43,400 43,400 246
2020/05/28 43,500 43,700 43,450 43,500 254
2020/05/27 43,500 43,650 43,400 43,400 738
2020/05/26 43,450 43,550 43,400 43,400 288
2020/05/25 43,400 43,550 43,250 43,450 439
2020/05/22 43,050 43,350 43,050 43,100 236
2020/05/21 42,750 43,100 42,750 42,900 469
2020/05/20 42,500 42,800 42,500 42,750 307
2020/05/19 42,250 42,400 42,250 42,250 411
2020/05/18 41,950 42,050 41,900 42,000 497
2020/05/15 41,800 41,900 41,800 41,850 118
2020/05/14 41,950 41,950 41,800 41,800 341
2020/05/13 41,950 42,000 41,700 41,700 929
2020/05/12 41,950 42,100 41,850 41,950 536
2020/05/11 41,900 41,950 41,700 41,850 1,194
2020/05/08 41,650 41,650 41,500 41,500 795
2020/05/07 41,350 41,700 41,350 41,600 698
2020/05/01 42,400 42,450 42,100 42,100 3,454
2020/04/30 42,000 42,200 42,000 42,100 485
2020/04/28 41,900 42,000 41,900 41,900 163
2020/04/27 41,800 42,000 41,750 41,900 1,273
2020/04/24 41,850 41,950 41,800 41,850 410
2020/04/23 41,950 41,950 41,800 41,800 232
2020/04/22 41,800 41,950 41,800 41,950 356
2020/04/21 41,950 42,000 41,800 41,800 505
2020/04/20 42,050 42,100 41,850 42,000 783
2020/04/17 42,150 42,150 41,800 41,850 516
2020/04/16 41,800 42,000 41,800 42,000 413
2020/04/15 41,850 42,000 41,850 41,950 192
2020/04/14 41,950 42,100 41,900 41,900 341
2020/04/13 42,100 42,300 42,050 42,100 399
2020/04/10 42,000 42,150 41,950 42,100 407
2020/04/09 41,700 42,100 41,650 42,000 619
2020/04/08 41,350 41,700 41,000 41,500 1,059
2020/04/07 41,550 41,750 41,250 41,350 474
2020/04/06 41,250 41,500 41,200 41,500 272
2020/04/03 41,200 41,800 41,200 41,750 1,107
2020/04/02 41,000 41,800 41,000 41,800 1,325
2020/04/01 41,000 41,900 41,000 41,900 3,789
2020/03/31 41,200 41,500 41,200 41,500 228
2020/03/30 41,000 41,450 40,500 41,350 1,048
2020/03/27 41,750 42,000 41,600 41,800 647
2020/03/26 41,800 41,900 41,250 41,650 586
2020/03/25 41,500 42,150 41,100 42,150 901
2020/03/24 40,000 40,500 40,000 40,350 983
2020/03/23 40,050 40,450 40,000 40,000 2,816
2020/03/19 41,500 41,500 40,200 40,750 1,871
2020/03/18 41,750 41,850 41,500 41,650 491
2020/03/17 41,450 41,950 41,000 41,500 2,616
2020/03/16 42,350 42,450 41,550 42,350 3,576
2020/03/13 41,500 42,600 41,500 42,550 3,589
2020/03/12 43,400 43,550 42,250 42,800 2,410
2020/03/11 44,400 44,450 43,900 44,100 739
2020/03/10 42,850 44,450 42,650 44,300 3,165
2020/03/09 44,600 44,750 43,200 43,300 4,767
2020/03/06 47,000 47,000 46,000 46,050 8,263
2020/03/05 47,000 47,100 46,850 47,000 568
2020/03/04 46,400 46,850 46,300 46,850 747
2020/03/03 46,950 46,950 46,400 46,400 1,772
2020/03/02 46,150 46,550 46,050 46,500 3,368
2020/02/28 47,000 47,050 46,600 46,600 2,161
2020/02/27 47,600 47,650 47,400 47,400 1,545
2020/02/26 47,700 47,850 47,550 47,600 1,584
2020/02/25 48,150 48,150 47,850 47,950 1,867
2020/02/21 48,500 48,600 48,450 48,450 504
2020/02/20 48,500 48,600 48,400 48,450 1,673
2020/02/19 48,200 48,300 48,200 48,250 158
2020/02/18 48,250 48,300 48,200 48,200 770
2020/02/17 48,200 48,300 48,200 48,250 346
2020/02/14 48,300 48,300 48,150 48,150 207
2020/02/13 48,150 48,350 48,150 48,250 442
2020/02/12 48,200 48,250 48,050 48,100 283
2020/02/10 48,000 48,300 47,900 48,200 689
2020/02/07 48,300 48,350 48,050 48,050 301
2020/02/06 48,100 48,350 48,100 48,250 694
2020/02/05 48,000 48,150 48,000 48,000 336
2020/02/04 47,700 47,850 47,650 47,850 192
2020/02/03 47,650 47,650 47,450 47,550 2,004
2020/01/31 47,850 48,050 47,800 47,800 886
2020/01/30 48,100 48,100 47,850 47,850 582
2020/01/29 47,950 48,150 47,900 48,050 831
2020/01/28 47,900 48,500 47,750 47,950 2,868
2020/01/27 48,100 48,100 47,500 47,800 2,648
2020/01/24 48,250 48,250 48,100 48,250 232
2020/01/23 48,250 48,350 48,200 48,200 198
2020/01/22 48,300 48,300 48,200 48,250 295
2020/01/21 48,500 48,500 48,200 48,300 1,362
2020/01/20 48,450 48,500 48,400 48,450 273
2020/01/17 48,350 48,500 48,350 48,400 404
2020/01/16 48,400 48,450 48,300 48,300 531
2020/01/15 48,350 48,450 48,350 48,450 431
2020/01/14 48,300 48,450 48,300 48,350 2,582
2020/01/10 48,250 48,250 48,100 48,150 649
2020/01/09 47,900 48,150 47,900 48,050 1,675
2020/01/08 48,000 48,050 47,800 47,900 2,327
2020/01/07 48,100 48,150 48,000 48,100 718
2020/01/06 48,000 48,200 47,800 47,800 2,116

このページの先頭へ