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
2026/03/11 53,990 54,500 53,990 54,330 579
2026/03/10 53,830 53,840 53,700 53,780 189
2026/03/09 53,000 53,830 53,000 53,670 1,250
2026/03/06 54,540 54,750 54,410 54,650 302
2026/03/05 54,890 54,890 54,290 54,490 2,316
2026/03/04 54,990 54,990 54,100 54,220 1,962
2026/03/03 55,400 55,400 55,080 55,140 822
2026/03/02 55,000 55,390 55,000 55,250 1,316
2026/02/27 55,270 55,380 55,130 55,270 805
2026/02/26 55,180 55,370 55,150 55,250 1,004
2026/02/25 54,710 55,060 54,710 54,990 1,071
2026/02/24 54,670 54,670 53,930 54,600 1,389
2026/02/20 54,790 54,790 54,490 54,640 274
2026/02/19 54,420 54,710 54,260 54,660 944
2026/02/18 54,060 54,180 53,790 54,160 882
2026/02/17 54,140 54,270 54,040 54,060 443
2026/02/16 54,100 54,140 53,880 54,010 631
2026/02/13 53,600 54,200 53,600 53,870 814
2026/02/12 54,440 54,440 53,770 54,020 911
2026/02/10 54,700 55,500 54,580 54,600 2,469
2026/02/09 54,720 54,880 54,650 54,650 987
2026/02/06 54,710 54,980 54,480 54,720 306
2026/02/05 54,660 54,800 54,660 54,740 114
2026/02/04 54,410 54,840 54,380 54,740 1,052
2026/02/03 54,110 54,340 54,110 54,310 566
2026/02/02 53,910 54,000 53,790 53,990 843
2026/01/30 53,820 53,910 53,820 53,910 1,769
2026/01/29 54,060 54,060 53,680 53,950 232
2026/01/28 54,310 54,480 53,640 53,640 536
2026/01/27 53,510 54,500 53,510 54,110 398
2026/01/26 54,500 54,800 53,700 54,030 1,924
2026/01/23 54,820 55,000 54,820 54,960 353
2026/01/22 54,540 54,880 54,540 54,710 1,241
2026/01/21 54,510 54,550 54,450 54,510 431
2026/01/20 54,640 54,670 54,450 54,670 183
2026/01/19 54,600 54,700 54,470 54,670 636
2026/01/16 54,840 54,860 54,500 54,700 289
2026/01/15 54,920 54,920 54,660 54,850 314
2026/01/14 54,860 54,990 54,860 54,930 210
2026/01/13 54,380 54,930 54,380 54,860 1,174
2026/01/09 54,640 54,810 54,260 54,380 1,113
2026/01/08 54,580 54,970 54,450 54,960 904
2026/01/07 54,750 54,800 54,670 54,780 527
2026/01/06 54,700 54,750 54,600 54,750 1,412
2026/01/05 54,120 54,690 54,120 54,630 2,808

このページの先頭へ