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
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
2023/06/05 45,290 45,450 45,240 45,350 258
2023/06/02 45,220 45,380 45,180 45,220 117
2023/06/01 45,320 45,340 45,100 45,320 173
2023/05/31 45,300 45,400 45,170 45,380 182
2023/05/30 45,460 45,460 45,280 45,440 178
2023/05/29 45,250 45,490 44,460 45,350 951
2023/05/26 45,140 45,140 45,050 45,070 72
2023/05/25 45,010 45,150 45,010 45,060 191
2023/05/24 44,900 44,990 44,900 44,930 276
2023/05/23 44,810 45,010 44,810 45,010 337
2023/05/22 45,120 45,130 44,830 44,860 461
2023/05/19 45,100 45,150 45,000 45,010 425
2023/05/18 44,960 45,050 44,910 44,910 1,773
2023/05/17 44,630 44,730 44,630 44,730 169
2023/05/16 44,640 44,750 44,640 44,700 249
2023/05/15 44,360 44,590 44,360 44,530 182
2023/05/12 44,530 44,550 44,300 44,350 251
2023/05/11 44,410 44,500 44,350 44,500 109
2023/05/10 44,460 44,590 44,410 44,500 157
2023/05/09 44,520 44,600 44,410 44,490 479
2023/05/08 45,140 45,140 44,760 44,830 2,741
2023/05/02 45,110 45,350 45,110 45,350 1,070
2023/05/01 44,930 45,110 44,880 45,110 1,666
2023/04/28 44,230 44,550 44,100 44,550 920
2023/04/27 44,110 44,200 44,010 44,200 163
2023/04/26 44,150 44,190 44,000 44,010 1,307
2023/04/25 44,150 44,260 44,150 44,150 127
2023/04/24 44,260 44,340 44,150 44,150 175
2023/04/21 44,200 44,290 44,200 44,260 202
2023/04/20 44,160 44,300 44,150 44,150 68
2023/04/19 44,200 44,280 44,000 44,160 124
2023/04/18 44,400 44,430 43,880 44,200 443
2023/04/17 44,130 44,400 44,130 44,380 1,393
2023/04/14 44,050 44,120 44,020 44,080 107
2023/04/13 43,980 44,200 43,860 44,100 2,588
2023/04/12 43,880 44,050 43,880 43,970 1,080
2023/04/11 43,780 43,880 43,720 43,880 286
2023/04/10 43,570 43,740 43,570 43,740 133
2023/04/07 43,630 43,650 43,590 43,590 113
2023/04/06 43,600 43,630 43,460 43,630 269
2023/04/05 43,420 43,880 43,420 43,670 321
2023/04/04 43,700 43,890 43,700 43,890 156
2023/04/03 43,800 43,900 43,700 43,780 265
2023/03/31 43,770 43,940 43,760 43,900 414
2023/03/30 43,240 43,670 43,240 43,600 310
2023/03/29 43,170 43,380 43,050 43,250 1,309
2023/03/28 43,100 43,120 42,920 42,930 261
2023/03/27 42,750 42,900 42,740 42,870 448
2023/03/24 42,900 42,900 42,680 42,730 608
2023/03/23 42,930 42,930 42,710 42,880 168
2023/03/22 42,890 42,980 42,700 42,940 376
2023/03/20 42,920 42,930 42,380 42,730 906
2023/03/17 43,050 43,130 43,000 43,050 89
2023/03/16 43,120 43,120 42,850 42,910 832
2023/03/15 43,340 43,370 43,290 43,290 200
2023/03/14 43,220 43,350 43,120 43,270 480
2023/03/13 43,500 43,590 43,250 43,290 524
2023/03/10 43,660 43,660 43,350 43,490 767
2023/03/09 44,050 44,050 43,690 43,700 454
2023/03/08 44,010 44,190 44,010 44,150 2,716
2023/03/07 44,020 44,050 43,640 44,000 624
2023/03/06 44,000 44,020 43,850 44,010 991
2023/03/03 44,030 44,090 43,950 44,030 184
2023/03/02 43,950 44,080 43,920 44,050 406
2023/03/01 43,860 43,860 43,700 43,850 506
2023/02/28 43,840 43,890 43,830 43,890 190
2023/02/27 43,570 43,830 43,570 43,800 313
2023/02/24 43,470 43,590 43,470 43,560 1,551
2023/02/22 43,560 43,600 43,490 43,570 497
2023/02/21 43,590 43,660 43,550 43,660 132
2023/02/20 43,660 43,660 43,590 43,590 167
2023/02/17 43,690 43,690 43,590 43,660 325
2023/02/16 43,580 43,660 43,500 43,590 154
2023/02/15 43,600 43,800 43,510 43,560 256
2023/02/14 43,440 43,530 43,400 43,420 174
2023/02/13 43,390 43,400 43,210 43,400 584
2023/02/10 43,480 43,480 43,370 43,460 49
2023/02/09 43,350 43,560 43,350 43,480 1,287
2023/02/08 43,650 43,660 43,340 43,580 505
2023/02/07 43,920 43,920 43,700 43,840 225
2023/02/06 43,760 43,990 43,760 43,850 507
2023/02/03 43,430 43,550 43,430 43,550 194
2023/02/02 43,580 43,600 43,400 43,450 138
2023/02/01 43,510 43,620 43,500 43,620 246
2023/01/31 43,440 43,590 43,440 43,560 26
2023/01/30 43,410 43,600 43,400 43,590 113
2023/01/27 43,550 43,600 43,490 43,590 1,406
2023/01/26 43,500 43,590 43,500 43,500 138
2023/01/25 43,500 43,600 43,400 43,580 565
2023/01/24 43,310 43,500 43,310 43,390 574
2023/01/23 43,130 43,300 43,080 43,300 304
2023/01/20 42,890 42,970 42,770 42,970 148
2023/01/19 43,230 43,230 42,740 42,770 661
2023/01/18 42,990 43,520 42,870 43,310 735
2023/01/17 42,920 43,000 42,900 42,960 152
2023/01/16 43,150 43,150 42,800 42,870 610
2023/01/13 43,210 43,220 43,010 43,180 469
2023/01/12 43,290 43,290 43,100 43,150 167
2023/01/11 42,600 43,200 42,600 43,180 917
2023/01/10 42,590 42,940 42,590 42,800 479
2023/01/06 42,320 42,730 42,320 42,600 650
2023/01/05 42,500 42,700 42,410 42,690 3,071
2023/01/04 42,900 42,900 42,180 42,320 1,840

このページの先頭へ