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
2021/12/30 43,400 43,430 43,340 43,390 387
2021/12/29 43,400 43,450 43,360 43,380 500
2021/12/28 43,330 43,390 43,300 43,360 2,716
2021/12/27 43,180 43,230 43,060 43,060 1,460
2021/12/24 43,120 43,200 43,090 43,090 822
2021/12/23 43,000 43,110 43,000 43,100 843
2021/12/22 42,790 42,970 42,790 42,870 1,346
2021/12/21 42,690 42,820 42,690 42,800 1,932
2021/12/20 42,690 42,760 42,630 42,630 979
2021/12/17 42,750 42,920 42,700 42,760 1,643
2021/12/16 42,860 42,950 42,860 42,890 658
2021/12/15 42,800 42,800 42,750 42,750 302
2021/12/14 42,850 42,940 42,800 42,810 521
2021/12/13 42,940 43,010 42,870 42,960 1,550
2021/12/10 42,970 43,000 42,890 42,980 711
2021/12/09 43,020 43,160 43,020 43,090 2,037
2021/12/08 42,760 42,900 42,750 42,800 686
2021/12/07 42,510 42,800 42,510 42,800 987
2021/12/06 42,500 42,500 42,380 42,390 888
2021/12/03 42,360 42,500 42,360 42,500 701
2021/12/02 42,300 42,450 42,300 42,400 445
2021/12/01 42,450 42,650 42,450 42,650 1,433
2021/11/30 42,410 42,590 42,300 42,390 1,545
2021/11/29 42,430 42,490 42,150 42,150 2,104
2021/11/26 42,950 42,950 42,600 42,600 4,052
2021/11/25 43,150 43,150 43,000 43,000 581
2021/11/24 43,050 43,050 42,950 42,950 1,177
2021/11/22 43,200 43,200 43,050 43,100 2,239
2021/11/19 43,350 43,400 43,300 43,300 1,233
2021/11/18 43,350 43,450 43,300 43,450 1,870
2021/11/17 43,600 43,700 43,550 43,600 732
2021/11/16 43,600 43,700 43,600 43,600 1,622
2021/11/15 43,500 43,700 43,500 43,600 1,342
2021/11/12 43,700 43,850 43,700 43,850 1,067
2021/11/11 43,600 43,650 43,550 43,550 685
2021/11/10 43,550 43,600 43,450 43,450 357
2021/11/09 43,600 43,650 43,450 43,450 1,090
2021/11/08 43,850 44,050 43,800 43,900 3,957
2021/11/05 43,800 43,800 43,600 43,650 1,264
2021/11/04 43,850 43,950 43,800 43,800 772
2021/11/02 43,800 43,800 43,500 43,500 1,508
2021/11/01 43,900 43,900 43,800 43,800 563
2021/10/29 43,700 43,850 43,650 43,700 1,064
2021/10/28 44,000 44,000 43,800 43,800 623
2021/10/27 44,150 44,200 44,000 44,050 331
2021/10/26 44,050 44,150 44,050 44,100 1,356
2021/10/25 44,100 44,100 43,850 43,900 552
2021/10/22 44,100 44,200 44,000 44,100 449
2021/10/21 44,450 44,500 44,250 44,250 307
2021/10/20 44,350 44,600 44,350 44,600 1,049
2021/10/19 44,300 44,450 44,300 44,350 480
2021/10/18 44,500 44,550 44,350 44,400 465
2021/10/15 44,250 44,500 44,200 44,500 1,303
2021/10/14 44,050 44,200 44,000 44,200 945
2021/10/13 43,950 44,050 43,950 43,950 428
2021/10/12 43,800 43,900 43,800 43,850 1,643
2021/10/11 43,600 43,750 43,350 43,700 796
2021/10/08 43,300 43,450 43,300 43,400 395
2021/10/07 43,300 43,350 43,250 43,300 426
2021/10/06 43,300 43,450 43,300 43,300 1,100
2021/10/05 43,300 43,400 43,200 43,350 747
2021/10/04 43,500 43,500 43,300 43,400 1,764
2021/10/01 43,600 43,650 43,300 43,400 843
2021/09/30 43,700 43,700 43,600 43,600 677
2021/09/29 43,600 43,700 43,550 43,700 756
2021/09/28 43,600 43,700 43,600 43,650 1,372
2021/09/27 43,700 43,750 43,600 43,650 900
2021/09/24 43,650 43,800 43,600 43,750 937
2021/09/22 43,300 43,500 43,250 43,500 656
2021/09/21 43,500 43,550 43,300 43,350 2,331
2021/09/17 43,850 43,900 43,750 43,800 637
2021/09/16 43,800 43,900 43,800 43,850 705
2021/09/15 44,050 44,050 43,850 44,000 2,249
2021/09/14 44,050 44,150 44,050 44,150 641
2021/09/13 44,100 44,150 44,050 44,100 1,420
2021/09/10 44,150 44,300 44,050 44,200 740
2021/09/09 44,250 44,250 44,100 44,150 1,294
2021/09/08 44,750 44,800 44,700 44,700 3,632
2021/09/07 44,650 44,800 44,650 44,700 1,112
2021/09/06 44,650 44,700 44,600 44,600 499
2021/09/03 44,650 44,800 44,650 44,700 260
2021/09/02 44,650 44,800 44,600 44,650 454
2021/09/01 44,700 44,850 44,700 44,800 909
2021/08/31 44,450 44,600 44,450 44,550 720
2021/08/30 44,250 44,400 44,250 44,400 323
2021/08/27 44,250 44,250 44,100 44,150 288
2021/08/26 44,150 44,300 44,100 44,250 512
2021/08/25 43,950 44,100 43,950 44,050 626
2021/08/24 43,800 43,900 43,800 43,900 1,010
2021/08/23 43,750 43,850 43,700 43,800 404
2021/08/20 43,800 43,800 43,600 43,650 1,363
2021/08/19 43,850 44,000 43,850 43,850 542
2021/08/18 43,800 44,000 43,800 43,850 716
2021/08/17 43,950 43,950 43,800 43,900 2,611
2021/08/16 44,150 44,150 43,950 44,050 2,069
2021/08/13 44,250 44,350 44,200 44,200 752
2021/08/12 44,250 44,350 44,250 44,350 359
2021/08/11 44,300 44,400 44,300 44,300 333
2021/08/10 44,200 44,350 44,200 44,200 831
2021/08/06 44,450 44,450 44,400 44,400 120
2021/08/05 44,400 44,500 44,350 44,450 612
2021/08/04 44,250 44,350 44,200 44,350 836
2021/08/03 44,350 44,400 44,300 44,350 318
2021/08/02 44,400 44,450 44,300 44,350 991
2021/07/30 44,450 44,500 44,350 44,400 235
2021/07/29 44,300 44,450 44,300 44,450 258
2021/07/28 44,300 44,350 44,250 44,300 1,369
2021/07/27 44,350 44,450 44,300 44,400 162
2021/07/26 44,350 44,400 44,250 44,300 342
2021/07/21 44,200 44,300 44,050 44,100 269
2021/07/20 44,150 44,200 43,950 43,950 2,159
2021/07/19 44,400 44,450 44,300 44,350 196
2021/07/16 44,350 44,450 44,350 44,400 357
2021/07/15 44,450 44,500 44,400 44,450 537
2021/07/14 44,400 44,550 44,400 44,450 396
2021/03/22 44,100 44,100 44,000 44,000 1,197
2021/03/19 44,300 44,300 44,100 44,150 757
2021/03/18 44,250 44,350 44,250 44,350 441
2021/03/17 44,300 44,300 44,050 44,150 1,143
2021/03/16 44,250 44,400 44,250 44,400 247
2021/03/15 44,250 44,350 44,250 44,250 337
2021/03/12 44,200 44,450 44,200 44,400 1,753
2021/03/11 43,850 44,100 43,850 43,950 497
2021/03/10 43,800 43,950 43,800 43,900 676
2021/03/09 44,100 44,100 43,800 43,850 2,502
2021/03/08 44,550 44,550 44,300 44,300 5,570
2021/03/05 44,600 44,600 44,350 44,550 1,391
2021/03/04 44,500 44,500 44,300 44,500 803
2021/03/03 44,500 44,550 44,400 44,550 514
2021/03/02 44,600 44,600 44,350 44,350 579
2021/03/01 44,400 44,450 44,300 44,450 1,952
2021/02/26 44,800 44,800 44,200 44,200 2,637
2021/02/25 44,900 45,050 44,800 44,800 675
2021/02/24 44,700 44,850 44,600 44,750 1,065
2021/02/22 44,950 44,950 44,800 44,900 1,005
2021/02/19 45,200 45,200 44,900 44,900 1,204
2021/02/18 45,300 45,350 45,200 45,200 392
2021/02/17 45,650 45,650 45,350 45,350 725
2021/02/16 45,400 45,650 45,400 45,500 632
2021/02/15 45,200 45,400 45,200 45,400 433
2021/02/12 45,200 45,200 45,050 45,200 288
2021/02/10 45,050 45,150 44,900 44,900 301
2021/02/09 45,150 45,200 45,000 45,000 987
2021/02/08 45,150 45,200 45,100 45,150 1,776
2021/02/05 45,000 45,100 44,950 45,000 248
2021/02/04 45,050 45,100 44,900 45,000 436
2021/02/03 44,950 45,050 44,950 45,050 403
2021/02/02 44,750 44,950 44,750 44,900 333
2021/02/01 44,600 44,800 44,600 44,650 918
2021/01/29 44,500 44,600 44,400 44,500 310
2021/01/28 44,450 44,450 44,400 44,400 148
2021/01/27 44,400 44,500 44,400 44,400 174
2021/01/26 44,400 44,450 44,300 44,300 859
2021/01/25 44,600 44,600 44,450 44,600 972
2021/01/22 44,700 44,750 44,650 44,700 189
2021/01/21 44,800 44,800 44,650 44,800 1,116
2021/01/20 44,750 44,800 44,650 44,800 366
2021/01/19 44,550 44,750 44,500 44,650 901
2021/01/18 44,850 44,850 44,450 44,450 1,237
2021/01/15 44,800 44,900 44,750 44,850 265
2021/01/14 45,000 45,000 44,700 44,700 914
2021/01/13 44,800 44,800 44,650 44,650 753
2021/01/12 44,500 44,650 44,450 44,650 2,180
2021/01/08 44,750 44,850 44,650 44,750 1,152
2021/01/07 44,850 44,900 44,750 44,750 563
2021/01/06 45,000 45,050 44,900 45,000 2,742
2021/01/05 45,100 45,150 45,000 45,000 654
2021/01/04 45,200 45,250 45,000 45,200 1,001

このページの先頭へ