---円
上場インデックスファンド新興国債券の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/21 | 53,600.0 | 53,740.0 | 53,500.0 | 53,710.0 | 53,710.0 | 169 |
| 2025/11/20 | 53,390.0 | 54,030.0 | 53,290.0 | 53,600.0 | 53,600.0 | 1,463 |
| 2025/11/19 | 53,150.0 | 53,400.0 | 52,910.0 | 53,070.0 | 53,070.0 | 1,160 |
| 2025/11/18 | 52,770.0 | 53,150.0 | 52,770.0 | 53,140.0 | 53,140.0 | 2,063 |
| 2025/11/17 | 52,740.0 | 52,800.0 | 52,690.0 | 52,700.0 | 52,700.0 | 277 |
| 2025/11/14 | 52,850.0 | 52,850.0 | 52,680.0 | 52,690.0 | 52,690.0 | 213 |
| 2025/11/13 | 52,680.0 | 52,800.0 | 52,670.0 | 52,760.0 | 52,760.0 | 443 |
| 2025/11/12 | 52,410.0 | 52,700.0 | 52,360.0 | 52,670.0 | 52,670.0 | 412 |
| 2025/11/11 | 52,230.0 | 52,470.0 | 52,230.0 | 52,410.0 | 52,410.0 | 255 |
| 2025/11/10 | 52,360.0 | 52,500.0 | 52,140.0 | 52,360.0 | 52,360.0 | 373 |
| 2025/11/07 | 51,880.0 | 52,100.0 | 51,880.0 | 52,080.0 | 52,080.0 | 258 |
| 2025/11/06 | 52,450.0 | 52,730.0 | 52,450.0 | 52,700.0 | 52,700.0 | 188 |
| 2025/11/05 | 52,500.0 | 52,500.0 | 52,210.0 | 52,210.0 | 52,210.0 | 295 |
| 2025/11/04 | 52,940.0 | 52,990.0 | 52,360.0 | 52,360.0 | 52,360.0 | 3,048 |
| 2025/10/31 | 52,610.0 | 53,000.0 | 52,610.0 | 52,940.0 | 52,940.0 | 627 |
| 2025/10/30 | 52,390.0 | 52,820.0 | 52,390.0 | 52,610.0 | 52,610.0 | 261 |
| 2025/10/29 | 52,700.0 | 52,700.0 | 52,440.0 | 52,460.0 | 52,460.0 | 262 |
| 2025/10/28 | 52,730.0 | 52,740.0 | 52,580.0 | 52,590.0 | 52,590.0 | 1,058 |
| 2025/10/27 | 52,780.0 | 52,820.0 | 52,530.0 | 52,680.0 | 52,680.0 | 369 |
| 2025/10/24 | 52,300.0 | 52,650.0 | 52,300.0 | 52,600.0 | 52,600.0 | 475 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
上場インデックスファンド新興国債券の取引履歴を振り返りませんか？
上場インデックスファンド新興国債券の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
