2,141
-17 (-0.79%)
株価：2024/11/22 14:55
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,756 | 1,767 | 1,755 | 1,755 | +20.5 | +1.2% | 16,290 |
| 2022/08/25 | 1,726 | 1,734.5 | 1,726 | 1,734.5 | +23 | +1.3% | 7,040 |
| 2022/08/24 | 1,721 | 1,724 | 1,710.5 | 1,711.5 | -10.5 | -0.6% | 2,450 |
| 2022/08/23 | 1,731 | 1,732 | 1,722 | 1,722 | -13 | -0.7% | 1,770 |
| 2022/08/22 | 1,736 | 1,746 | 1,726 | 1,735 | -18 | -1% | 7,620 |
| 2022/08/19 | 1,740.5 | 1,753 | 1,740.5 | 1,753 | +7 | +0.4% | 6,030 |
| 2022/08/18 | 1,743 | 1,747 | 1,743 | 1,746 | +5 | +0.3% | 900 |
| 2022/08/17 | 1,739 | 1,743 | 1,736 | 1,741 | +13 | +0.8% | 2,130 |
| 2022/08/16 | 1,718 | 1,737.5 | 1,718 | 1,728 | -1.5 | -0.1% | 1,780 |
| 2022/08/15 | 1,730 | 1,735 | 1,725 | 1,729.5 | +14.5 | +0.8% | 6,560 |
| 2022/08/12 | 1,704.5 | 1,718 | 1,704.5 | 1,715 | +22 | +1.3% | 2,390 |
| 2022/08/10 | 1,727 | 1,727 | 1,693 | 1,693 | -34 | -2% | 2,890 |
| 2022/08/09 | 1,716.5 | 1,729.5 | 1,713 | 1,727 | +7 | +0.4% | 2,630 |
| 2022/08/08 | 1,711 | 1,721.5 | 1,711 | 1,720 | +16 | +0.9% | 2,010 |
| 2022/08/05 | 1,684 | 1,709 | 1,684 | 1,704 | +20 | +1.2% | 2,540 |
| 2022/08/04 | 1,686 | 1,687.5 | 1,675.5 | 1,684 | +13 | +0.8% | 2,550 |
| 2022/08/03 | 1,657 | 1,675 | 1,657 | 1,671 | +44 | +2.7% | 3,100 |
| 2022/08/02 | 1,664 | 1,664 | 1,627 | 1,627 | -44 | -2.6% | 9,130 |
| 2022/08/01 | 1,687 | 1,687 | 1,661 | 1,671 | -7 | -0.4% | 7,270 |
| 2022/07/29 | 1,714.5 | 1,723 | 1,678 | 1,678 | -33.5 | -2% | 4,460 |
| 2022/07/28 | 1,718.5 | 1,723 | 1,705 | 1,711.5 | +3.5 | +0.2% | 490 |
| 2022/07/27 | 1,707 | 1,713.5 | 1,703.5 | 1,708 | -3.5 | -0.2% | 44,000 |
| 2022/07/26 | 1,698.5 | 1,714.5 | 1,698.5 | 1,711.5 | +11.5 | +0.7% | 1,760 |
| 2022/07/25 | 1,711 | 1,711 | 1,695 | 1,700 | -20.5 | -1.2% | 2,690 |
| 2022/07/22 | 1,731.5 | 1,731.5 | 1,719 | 1,720.5 | -8.5 | -0.5% | 2,210 |
| 2022/07/21 | 1,719 | 1,729.5 | 1,719 | 1,729 | +6 | +0.3% | 950 |
| 2022/07/20 | 1,737 | 1,737 | 1,723 | 1,723 | +21 | +1.2% | 1,390 |
| 2022/07/19 | 1,712.5 | 1,715.5 | 1,700 | 1,702 | +20 | +1.2% | 2,020 |
| 2022/07/15 | 1,702 | 1,702 | 1,682 | 1,682 | -9 | -0.5% | 1,620 |
| 2022/07/14 | 1,672 | 1,701.5 | 1,672 | 1,691 | +6.5 | +0.4% | 4,910 |
| 2022/07/13 | 1,677 | 1,695 | 1,677 | 1,684.5 | -0.5 | ±0% | 1,580 |
| 2022/07/12 | 1,707 | 1,707 | 1,678 | 1,685 | -23.5 | -1.4% | 1,840 |
| 2022/07/11 | 1,733 | 1,734 | 1,705 | 1,708.5 | -6.5 | -0.4% | 710 |
| 2022/07/08 | 1,710 | 1,730 | 1,710 | 1,715 | +22 | +1.3% | 2,710 |
| 2022/07/07 | 1,680 | 1,693 | 1,670 | 1,693 | +24 | +1.4% | 1,240 |
| 2022/07/06 | 1,688.5 | 1,700.5 | 1,669 | 1,669 | -52 | -3% | 4,060 |
| 2022/07/05 | 1,729 | 1,733 | 1,717.5 | 1,721 | +23 | +1.4% | 3,650 |
| 2022/07/04 | 1,709 | 1,710 | 1,685 | 1,698 | +12 | +0.7% | 3,590 |
| 2022/07/01 | 1,738.5 | 1,740 | 1,683 | 1,686 | -39 | -2.3% | 4,020 |
| 2022/06/30 | 1,738 | 1,742 | 1,725 | 1,725 | -13 | -0.7% | 360 |
| 2022/06/29 | 1,751 | 1,755 | 1,738 | 1,738 | -12 | -0.7% | 41,740 |
| 2022/06/28 | 1,752.5 | 1,761 | 1,740 | 1,750 | -1 | -0.1% | 50,560 |
| 2022/06/27 | 1,736.5 | 1,751 | 1,725 | 1,751 | +46 | +2.7% | 5,350 |
| 2022/06/24 | 1,689.5 | 1,710 | 1,689.5 | 1,705 | +5 | +0.3% | 12,420 |
| 2022/06/23 | 1,697 | 1,700 | 1,689 | 1,700 | -15 | -0.9% | 8,980 |
| 2022/06/22 | 1,746 | 1,746 | 1,714 | 1,715 | -1 | -0.1% | 620 |
| 2022/06/21 | 1,720 | 1,720 | 1,699 | 1,716 | +27 | +1.6% | 890 |
| 2022/06/20 | 1,720 | 1,720 | 1,672.5 | 1,689 | -19 | -1.1% | 840 |
| 2022/06/17 | 1,680.5 | 1,708 | 1,679 | 1,708 | -12.5 | -0.7% | 4,350 |
| 2022/06/16 | 1,736 | 1,755 | 1,720.5 | 1,720.5 | -14.5 | -0.8% | 2,190 |
551～
600
件表示中 / 1634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
