2,355
+24 (+1.03%)
株価：2025/08/22 15:30
15分ディレイ
上場インデックスファンド海外新興国株式（ＭＳＣＩエマージング）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,370 | 2,370 | 2,352 | 2,355 | +24 | +1% | 10,056 |
| 2025/08/21 | 2,338 | 2,340 | 2,331 | 2,331 | +3 | +0.1% | 6,641 |
| 2025/08/20 | 2,356 | 2,361 | 2,321 | 2,328 | -28 | -1.2% | 2,854 |
| 2025/08/19 | 2,366 | 2,372 | 2,356 | 2,356 | -15 | -0.6% | 2,988 |
| 2025/08/18 | 2,373 | 2,373 | 2,348 | 2,371 | +22 | +0.9% | 7,888 |
| 2025/08/15 | 2,333 | 2,349 | 2,333 | 2,349 | +6 | +0.3% | 601 |
| 2025/08/14 | 2,361 | 2,368 | 2,337 | 2,343 | -18 | -0.8% | 4,955 |
| 2025/08/13 | 2,355 | 2,361 | 2,353 | 2,361 | +15 | +0.6% | 3,441 |
| 2025/08/12 | 2,310 | 2,349 | 2,310 | 2,346 | +44 | +1.9% | 21,928 |
| 2025/08/08 | 2,302 | 2,330 | 2,301 | 2,302 | -8 | -0.3% | 2,258 |
| 2025/08/07 | 2,293 | 2,329 | 2,293 | 2,310 | +12 | +0.5% | 652 |
| 2025/08/06 | 2,276 | 2,298 | 2,276 | 2,298 | +10 | +0.4% | 930 |
| 2025/08/05 | 2,271 | 2,288 | 2,271 | 2,288 | +1 | ±0% | 776 |
| 2025/08/04 | 2,289 | 2,291 | 2,270 | 2,287 | -23 | -1% | 2,479 |
| 2025/08/01 | 2,312 | 2,324 | 2,310 | 2,310 | +2 | +0.1% | 367 |
| 2025/07/31 | 2,305 | 2,322 | 2,281 | 2,308 | -7 | -0.3% | 15,319 |
| 2025/07/30 | 2,311 | 2,325 | 2,308 | 2,315 | -1 | ±0% | 2,852 |
| 2025/07/29 | 2,329 | 2,329 | 2,310 | 2,316 | -13 | -0.6% | 26,348 |
| 2025/07/28 | 2,328 | 2,329 | 2,317 | 2,329 | +11 | +0.5% | 975 |
| 2025/07/25 | 2,329 | 2,329 | 2,314 | 2,318 | ±0 | ±0% | 1,447 |
| 2025/07/24 | 2,321 | 2,325 | 2,316 | 2,318 | -4 | -0.2% | 14,349 |
| 2025/07/23 | 2,322 | 2,322 | 2,300 | 2,322 | +2 | +0.1% | 2,905 |
| 2025/07/22 | 2,308 | 2,322 | 2,302 | 2,320 | ±0 | ±0% | 3,632 |
| 2025/07/18 | 2,315 | 2,325 | 2,307 | 2,320 | +15 | +0.7% | 2,827 |
| 2025/07/17 | 2,295 | 2,308 | 2,295 | 2,305 | +5 | +0.2% | 1,633 |
| 2025/07/16 | 2,300 | 2,318 | 2,291 | 2,300 | +10 | +0.4% | 5,099 |
| 2025/07/15 | 2,273 | 2,290 | 2,253 | 2,290 | +32 | +1.4% | 10,337 |
| 2025/07/14 | 2,280 | 2,280 | 2,248 | 2,258 | -14 | -0.6% | 7,982 |
| 2025/07/11 | 2,250 | 2,272 | 2,243 | 2,272 | +24 | +1.1% | 5,067 |
| 2025/07/10 | 2,234 | 2,248 | 2,225 | 2,248 | -4 | -0.2% | 10,973 |
| 2025/07/09 | 2,250 | 2,255 | 2,250 | 2,252 | +5 | +0.2% | 3,895 |
| 2025/07/08 | 2,216 | 2,247 | 2,216 | 2,247 | +23 | +1% | 4,142 |
| 2025/07/07 | 2,220 | 2,232 | 2,220 | 2,224 | +14 | +0.6% | 3,426 |
| 2025/07/04 | 2,230 | 2,235 | 2,210 | 2,210 | -13 | -0.6% | 3,014 |
| 2025/07/03 | 2,220 | 2,227 | 2,218 | 2,223 | +7 | +0.3% | 8,753 |
| 2025/07/02 | 2,204 | 2,218 | 2,204 | 2,216 | +2 | +0.1% | 6,279 |
| 2025/07/01 | 2,196 | 2,227 | 2,191 | 2,214 | +7 | +0.3% | 3,175 |
| 2025/06/30 | 2,212 | 2,227 | 2,193 | 2,207 | -4 | -0.2% | 15,419 |
| 2025/06/27 | 2,222 | 2,227 | 2,211 | 2,211 | -16 | -0.7% | 2,375 |
| 2025/06/26 | 2,210 | 2,229 | 2,210 | 2,227 | +17 | +0.8% | 25,815 |
| 2025/06/25 | 2,178 | 2,229 | 2,178 | 2,210 | +27 | +1.2% | 8,019 |
| 2025/06/24 | 2,190 | 2,200 | 2,170 | 2,183 | +25 | +1.2% | 2,200 |
| 2025/06/23 | 2,148 | 2,165 | 2,136 | 2,158 | +10 | +0.5% | 3,224 |
| 2025/06/20 | 2,150 | 2,155 | 2,141 | 2,148 | +9 | +0.4% | 2,526 |
| 2025/06/19 | 2,166 | 2,166 | 2,135 | 2,139 | -26 | -1.2% | 11,026 |
| 2025/06/18 | 2,178 | 2,178 | 2,155 | 2,165 | +5 | +0.2% | 220 |
| 2025/06/17 | 2,161 | 2,174 | 2,155 | 2,160 | +15 | +0.7% | 2,968 |
| 2025/06/16 | 2,138 | 2,145 | 2,130 | 2,145 | +20 | +0.9% | 1,013 |
| 2025/06/13 | 2,154 | 2,154 | 2,117 | 2,125 | -44 | -2% | 3,673 |
| 2025/06/12 | 2,180 | 2,182 | 2,167 | 2,169 | -13 | -0.6% | 2,929 |
1～
50
件表示中 / 1816件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
