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
2022/12/30 42,920 42,920 42,600 42,730 1,167
2022/12/29 43,100 43,100 42,800 42,930 764
2022/12/28 42,800 42,950 42,800 42,840 1,738
2022/12/27 42,890 43,000 42,850 42,900 988
2022/12/26 42,980 43,090 42,900 42,900 796
2022/12/23 43,000 43,050 42,960 42,980 807
2022/12/22 43,130 43,160 43,000 43,000 347
2022/12/21 43,020 43,130 42,870 43,130 627
2022/12/20 43,470 43,690 42,600 43,000 2,240
2022/12/19 43,490 43,490 43,260 43,280 413
2022/12/16 43,510 43,700 43,420 43,600 1,024
2022/12/15 43,220 43,390 43,200 43,320 289
2022/12/14 43,440 43,440 43,220 43,300 409
2022/12/13 43,380 43,510 43,380 43,450 341
2022/12/12 43,390 43,390 43,350 43,360 106
2022/12/09 43,560 43,560 43,350 43,390 258
2022/12/08 43,480 43,520 43,330 43,520 491
2022/12/07 43,250 43,480 43,250 43,470 642
2022/12/06 43,070 43,350 43,070 43,250 569
2022/12/05 43,070 43,120 43,000 43,120 1,499
2022/12/02 43,030 43,140 42,800 43,100 455
2022/12/01 43,250 43,320 43,120 43,250 213
2022/11/30 43,190 43,380 43,190 43,260 391
2022/11/29 43,080 43,180 43,000 43,170 336
2022/11/28 43,240 43,330 43,010 43,050 1,717
2022/11/25 43,330 43,340 43,220 43,270 188
2022/11/24 43,320 43,400 43,130 43,250 226
2022/11/22 43,320 43,480 43,300 43,400 537
2022/11/21 42,970 42,990 42,920 42,990 557
2022/11/18 43,090 43,090 42,900 42,960 624
2022/11/17 43,120 43,130 43,000 43,040 523
2022/11/16 43,200 43,200 43,010 43,130 203
2022/11/15 43,140 43,300 43,140 43,250 335
2022/11/14 43,290 43,290 42,920 43,100 845
2022/11/11 43,160 43,600 43,160 43,360 390
2022/11/10 43,410 43,780 43,410 43,780 560
2022/11/09 43,360 43,720 43,360 43,540 411
2022/11/08 43,830 43,970 43,740 43,740 2,631
2022/11/07 43,770 43,990 43,710 43,830 376
2022/11/04 43,710 43,870 43,710 43,800 279
2022/11/02 43,890 43,930 43,710 43,800 148
2022/11/01 43,610 43,950 43,610 43,770 148
2022/10/31 43,510 43,770 43,510 43,560 277
2022/10/28 43,290 43,500 43,290 43,370 155
2022/10/27 43,300 43,390 43,280 43,290 1,298
2022/10/26 43,390 43,530 43,370 43,420 350
2022/10/25 43,490 43,490 43,260 43,260 493
2022/10/24 43,480 43,710 43,310 43,600 477
2022/10/21 43,920 44,070 43,920 43,960 115
2022/10/20 43,950 44,000 43,900 43,970 202
2022/10/19 44,010 44,100 43,970 43,970 136
2022/10/18 43,720 44,040 43,720 43,950 513
2022/10/17 43,510 43,690 43,510 43,620 210
2022/10/14 43,210 43,500 43,210 43,500 345
2022/10/13 43,230 43,300 43,170 43,210 118
2022/10/12 43,020 43,300 43,020 43,180 113
2022/10/11 43,460 43,460 43,220 43,370 278
2022/10/07 43,570 43,570 43,450 43,470 91
2022/10/06 43,570 43,640 43,540 43,570 220
2022/10/05 43,640 43,640 43,470 43,470 259
2022/10/04 43,380 43,500 43,250 43,360 162
2022/10/03 42,950 43,100 42,850 43,100 227
2022/09/30 42,900 42,950 42,820 42,950 499
2022/09/29 42,840 42,980 42,830 42,910 313
2022/09/28 42,960 42,990 42,700 42,760 365
2022/09/27 43,200 43,200 42,950 42,950 518
2022/09/26 43,740 43,740 43,320 43,320 665
2022/09/22 44,200 44,460 44,160 44,200 926
2022/09/21 44,150 44,270 44,150 44,160 353
2022/09/20 44,300 44,300 44,180 44,200 634
2022/09/16 44,520 44,520 44,210 44,210 428
2022/09/15 44,600 44,790 44,530 44,550 274
2022/09/14 44,920 44,990 44,500 44,610 486
2022/09/13 44,810 44,980 44,770 44,840 1,489
2022/09/12 44,680 44,880 44,570 44,760 702
2022/09/09 44,710 44,810 44,520 44,570 705
2022/09/08 44,730 44,850 44,590 44,710 990
2022/09/07 44,750 44,970 44,420 44,730 3,733
2022/09/06 44,100 44,450 44,100 44,450 1,042
2022/09/05 44,190 44,200 44,000 44,100 425
2022/09/02 44,010 44,150 44,000 44,150 262
2022/09/01 44,090 44,120 44,000 44,000 326
2022/08/31 44,160 44,160 43,960 43,960 260
2022/08/30 44,010 44,180 44,010 44,180 247
2022/08/29 44,000 44,140 43,900 43,950 2,248
2022/08/26 43,780 43,850 43,750 43,850 379
2022/08/25 43,690 43,780 43,680 43,780 162
2022/08/24 43,740 43,810 43,700 43,700 81
2022/08/23 43,810 43,840 43,740 43,840 143
2022/08/22 43,730 43,850 43,710 43,740 755
2022/08/19 43,700 43,750 43,690 43,690 189
2022/08/18 43,740 43,830 43,690 43,690 281
2022/08/17 43,680 43,800 43,650 43,700 512
2022/08/16 43,780 43,780 43,620 43,650 78
2022/08/15 43,690 43,850 43,330 43,710 700
2022/08/12 43,400 43,670 43,040 43,640 358
2022/08/10 43,580 43,680 43,400 43,400 314
2022/08/09 43,390 43,690 43,370 43,690 786
2022/08/08 43,050 43,500 43,050 43,290 1,072
2022/08/05 42,830 43,020 42,730 42,930 693
2022/08/04 42,800 42,900 42,640 42,720 554
2022/08/03 42,500 42,650 42,380 42,600 312
2022/08/02 42,290 42,390 42,130 42,350 556
2022/08/01 42,750 42,750 42,270 42,580 604
2022/07/29 42,730 42,860 42,410 42,600 621
2022/07/28 42,990 43,000 42,730 42,860 230
2022/07/27 42,950 42,990 42,800 42,970 1,293
2022/07/26 42,700 42,940 42,700 42,890 123
2022/07/25 42,680 42,680 42,460 42,670 398
2022/07/22 42,850 42,870 42,030 42,720 880
2022/07/21 42,820 42,940 42,810 42,820 307
2022/07/20 42,770 43,200 42,770 42,960 354
2022/07/19 42,900 42,930 42,630 42,700 111
2022/07/15 42,990 42,990 42,670 42,680 162
2022/07/14 42,520 42,770 42,380 42,770 317
2022/07/13 42,470 42,590 42,260 42,500 259
2022/07/12 42,950 42,950 42,000 42,410 1,212
2022/07/11 42,700 43,000 42,400 42,800 909
2022/07/08 42,540 42,650 42,540 42,610 198
2022/07/07 42,670 42,750 42,500 42,550 761
2022/07/06 42,850 43,300 42,730 43,040 1,483
2022/07/05 43,180 43,500 43,110 43,400 302
2022/07/04 43,100 43,220 43,000 43,100 327
2022/07/01 43,580 43,580 42,950 43,100 750
2022/06/30 43,520 43,590 43,490 43,560 204
2022/06/29 43,570 43,640 43,380 43,490 541
2022/06/28 43,400 43,590 43,350 43,420 1,282
2022/06/27 43,110 43,380 43,110 43,350 478
2022/06/24 43,600 43,600 43,200 43,280 373
2022/06/23 43,600 43,680 43,370 43,540 147
2022/06/22 43,240 43,590 43,240 43,520 241
2022/06/21 43,190 43,250 43,040 43,180 104
2022/06/20 43,200 43,200 43,030 43,200 110
2022/06/17 42,800 42,980 42,400 42,960 576
2022/06/16 43,170 43,240 43,010 43,210 455
2022/06/15 42,930 43,130 42,930 43,110 439
2022/06/14 43,160 43,290 42,950 43,280 612
2022/06/13 44,010 44,100 43,730 43,860 203
2022/06/10 44,450 44,450 44,090 44,290 212
2022/06/09 44,150 44,440 44,150 44,420 2,015
2022/06/08 44,170 44,200 44,090 44,130 782
2022/06/07 43,880 44,200 43,710 44,170 2,467
2022/06/06 43,530 43,730 43,530 43,640 389
2022/06/03 43,270 43,580 43,270 43,570 383
2022/06/02 43,240 43,270 43,060 43,210 305
2022/06/01 42,850 43,100 42,850 43,050 324
2022/05/31 42,660 42,800 42,660 42,730 237
2022/05/30 42,630 42,730 42,530 42,730 332
2022/05/27 42,600 42,680 42,540 42,540 1,161
2022/05/26 42,730 42,730 42,600 42,600 117
2022/05/25 42,550 42,780 42,550 42,730 94
2022/05/24 42,390 42,800 42,390 42,800 347
2022/05/23 42,290 42,290 42,010 42,260 246
2022/05/20 42,300 42,300 41,950 42,000 293
2022/05/19 41,970 42,250 41,950 42,250 215
2022/05/18 42,150 42,290 41,920 42,290 413
2022/05/17 41,940 42,100 41,910 42,100 167
2022/05/16 41,960 42,100 41,920 42,100 189
2022/05/13 41,800 42,090 41,800 41,950 155
2022/05/12 42,260 42,260 41,900 41,900 542
2022/05/11 42,490 42,490 42,250 42,300 158
2022/05/10 42,670 42,670 42,100 42,500 1,224
2022/05/09 42,980 42,980 42,650 42,730 398
2022/05/06 42,900 43,180 42,860 43,180 2,431
2022/05/02 43,000 43,290 43,000 43,070 295
2022/04/28 43,190 43,190 43,080 43,180 141
2022/04/27 42,520 43,080 42,510 43,000 442
2022/04/26 43,350 43,360 43,000 43,130 1,536
2022/04/25 43,620 43,690 43,400 43,610 312
2022/04/22 44,040 44,050 43,770 43,910 200
2022/04/21 44,090 44,110 44,020 44,110 276
2022/04/20 44,110 44,200 44,000 44,090 656
2022/04/19 43,770 44,060 43,720 44,060 835
2022/04/18 43,570 43,770 43,570 43,630 421
2022/04/15 43,640 43,650 43,400 43,620 169
2022/04/14 43,620 43,680 43,580 43,640 116
2022/04/13 43,520 43,680 43,510 43,680 991
2022/04/12 43,440 43,590 43,270 43,530 1,982
2022/04/11 43,370 43,460 43,230 43,270 370
2022/04/08 43,310 43,310 43,160 43,290 247
2022/04/07 43,320 43,500 43,300 43,400 202
2022/04/06 43,490 43,590 43,400 43,510 1,387
2022/04/05 43,440 43,500 43,350 43,390 750
2022/04/04 43,400 43,400 43,170 43,400 335
2022/04/01 43,200 43,400 43,020 43,390 459
2022/03/31 43,150 43,270 42,930 43,250 668
2022/03/30 43,300 43,410 43,000 43,150 896
2022/03/29 43,180 43,400 43,110 43,110 1,748
2022/03/28 42,910 43,100 42,700 43,090 1,645
2022/03/25 42,710 42,850 42,690 42,690 414
2022/03/24 42,500 42,600 42,280 42,600 440
2022/03/23 42,270 42,440 42,260 42,280 596
2022/03/22 41,780 42,230 41,780 41,980 994
2022/03/18 41,820 41,860 41,680 41,710 305
2022/03/17 41,160 41,850 41,160 41,740 1,459
2022/03/16 40,930 41,170 40,920 41,160 2,231
2022/03/15 40,900 41,070 40,880 41,070 475
2022/03/14 40,720 40,890 40,610 40,710 541
2022/03/11 40,580 40,690 40,530 40,530 348
2022/03/10 40,380 40,940 40,270 40,610 713
2022/03/09 40,270 40,400 39,950 40,010 1,710
2022/03/08 40,420 40,900 40,420 40,550 4,276
2022/03/07 41,710 41,710 39,320 40,730 4,497
2022/03/04 42,400 42,470 41,750 41,880 5,587
2022/03/03 42,240 42,510 42,230 42,460 3,274
2022/03/02 42,320 42,600 42,250 42,310 1,068
2022/03/01 42,610 42,650 42,420 42,450 763
2022/02/28 42,720 42,890 42,450 42,610 1,054
2022/02/25 42,610 42,700 42,550 42,690 1,042
2022/02/24 43,200 43,250 42,760 42,840 1,773
2022/02/22 43,390 43,390 43,100 43,180 360
2022/02/21 43,360 43,540 43,330 43,500 168
2022/02/18 43,560 43,600 43,430 43,600 212
2022/02/17 43,650 43,720 43,550 43,700 393
2022/02/16 43,580 43,640 43,560 43,640 803
2022/02/15 43,300 43,330 43,240 43,240 334
2022/02/14 43,340 43,370 42,550 43,300 1,501
2022/02/10 43,550 43,650 43,550 43,650 898
2022/02/09 43,390 43,490 43,390 43,490 346
2022/02/08 43,140 43,380 43,140 43,370 2,341
2022/02/07 43,200 43,360 43,200 43,300 428
2022/02/04 43,300 43,360 43,260 43,360 997
2022/02/03 43,220 43,220 43,050 43,070 455
2022/02/02 43,160 43,250 43,090 43,250 589
2022/02/01 43,110 43,180 43,020 43,150 370
2022/01/31 42,970 43,010 42,890 42,980 458
2022/01/28 42,870 43,010 42,870 43,010 582
2022/01/27 42,870 42,870 42,660 42,680 2,075
2022/01/26 42,790 42,790 42,710 42,720 263
2022/01/25 42,840 42,970 42,640 42,740 614
2022/01/24 42,860 43,000 42,820 42,910 273
2022/01/21 43,140 43,140 42,760 42,940 348
2022/01/20 42,890 43,190 42,890 43,190 459
2022/01/19 42,900 42,930 42,720 42,720 686
2022/01/18 42,960 43,200 42,960 43,020 235
2022/01/17 42,930 43,060 42,930 43,060 466
2022/01/14 42,990 42,990 42,800 42,870 925
2022/01/13 43,040 43,140 43,040 43,070 1,274
2022/01/12 43,060 43,140 43,050 43,060 487
2022/01/11 42,900 43,060 42,800 42,950 879
2022/01/07 43,090 43,170 43,030 43,160 448
2022/01/06 43,370 43,370 43,040 43,080 1,028
2022/01/05 43,640 43,650 43,520 43,620 3,219
2022/01/04 43,440 43,560 43,420 43,550 3,727

このページの先頭へ