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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,749 | 1,772.5 | 1,749 | 1,763 | -0.5 | ±0% | 1,680 |
| 2022/03/30 | 1,775 | 1,775 | 1,752.5 | 1,763.5 | +9.5 | +0.5% | 43,520 |
| 2022/03/29 | 1,759 | 1,761 | 1,749 | 1,754 | +22.5 | +1.3% | 50,750 |
| 2022/03/28 | 1,730 | 1,739 | 1,713 | 1,731.5 | +17.5 | +1% | 4,510 |
| 2022/03/25 | 1,735 | 1,736 | 1,714 | 1,714 | -21.5 | -1.2% | 2,000 |
| 2022/03/24 | 1,718 | 1,737 | 1,718 | 1,735.5 | +6.5 | +0.4% | 10,710 |
| 2022/03/23 | 1,729 | 1,737 | 1,723.5 | 1,729 | +35 | +2.1% | 7,430 |
| 2022/03/22 | 1,685 | 1,694 | 1,680 | 1,694 | +19.5 | +1.2% | 5,780 |
| 2022/03/18 | 1,666.5 | 1,675.5 | 1,655 | 1,674.5 | +6.5 | +0.4% | 1,560 |
| 2022/03/17 | 1,682 | 1,699.5 | 1,655.5 | 1,668 | +93 | +5.9% | 4,760 |
| 2022/03/16 | 1,557.5 | 1,585 | 1,539 | 1,575 | +41 | +2.7% | 7,280 |
| 2022/03/15 | 1,551 | 1,551 | 1,528.5 | 1,534 | -44 | -2.8% | 7,930 |
| 2022/03/14 | 1,598 | 1,598 | 1,574 | 1,578 | -18 | -1.1% | 8,700 |
| 2022/03/11 | 1,585.5 | 1,605 | 1,575 | 1,596 | +4 | +0.3% | 7,080 |
| 2022/03/10 | 1,598 | 1,618.5 | 1,589.5 | 1,592 | +52 | +3.4% | 3,590 |
| 2022/03/09 | 1,559 | 1,568 | 1,533.5 | 1,540 | +2 | +0.1% | 7,090 |
| 2022/03/08 | 1,550 | 1,555 | 1,530 | 1,538 | -22 | -1.4% | 15,890 |
| 2022/03/07 | 1,606.5 | 1,606.5 | 1,551 | 1,560 | -61 | -3.8% | 14,950 |
| 2022/03/04 | 1,660 | 1,660 | 1,610 | 1,621 | -34 | -2.1% | 5,410 |
| 2022/03/03 | 1,665 | 1,675 | 1,651.5 | 1,655 | -10 | -0.6% | 1,750 |
| 2022/03/02 | 1,678 | 1,678.5 | 1,650 | 1,665 | -29 | -1.7% | 5,930 |
| 2022/03/01 | 1,676 | 1,699.5 | 1,676 | 1,694 | +20 | +1.2% | 81,380 |
| 2022/02/28 | 1,676 | 1,679 | 1,656 | 1,674 | -3.5 | -0.2% | 5,380 |
| 2022/02/25 | 1,676.5 | 1,686 | 1,666.5 | 1,677.5 | +14.5 | +0.9% | 6,970 |
| 2022/02/24 | 1,713.5 | 1,715.5 | 1,663 | 1,663 | -57 | -3.3% | 16,900 |
| 2022/02/22 | 1,727 | 1,742 | 1,707.5 | 1,720 | -46.5 | -2.6% | 3,260 |
| 2022/02/21 | 1,750 | 1,767.5 | 1,748 | 1,766.5 | -27 | -1.5% | 1,850 |
| 2022/02/18 | 1,781.5 | 1,796.5 | 1,775.5 | 1,793.5 | -0.5 | ±0% | 4,270 |
| 2022/02/17 | 1,805 | 1,810 | 1,794 | 1,794 | +0.5 | ±0% | 3,060 |
| 2022/02/16 | 1,776.5 | 1,794 | 1,776.5 | 1,793.5 | +45.5 | +2.6% | 41,320 |
| 2022/02/15 | 1,753 | 1,754.5 | 1,743.5 | 1,748 | -5 | -0.3% | 1,240 |
| 2022/02/14 | 1,773.5 | 1,773.5 | 1,751 | 1,753 | -39 | -2.2% | 3,060 |
| 2022/02/10 | 1,795 | 1,805.5 | 1,786 | 1,792 | +8 | +0.4% | 5,520 |
| 2022/02/09 | 1,770 | 1,784 | 1,770 | 1,784 | +47 | +2.7% | 2,260 |
| 2022/02/08 | 1,745.5 | 1,760 | 1,737 | 1,737 | -12 | -0.7% | 790 |
| 2022/02/07 | 1,763.5 | 1,763.5 | 1,749 | 1,749 | -7 | -0.4% | 730 |
| 2022/02/04 | 1,748 | 1,760 | 1,745 | 1,756 | +9.5 | +0.5% | 4,670 |
| 2022/02/03 | 1,750 | 1,758 | 1,740 | 1,746.5 | -21.5 | -1.2% | 1,330 |
| 2022/02/02 | 1,765.5 | 1,769 | 1,764 | 1,768 | +15 | +0.9% | 2,750 |
| 2022/02/01 | 1,755 | 1,758 | 1,751 | 1,753 | +26 | +1.5% | 2,870 |
| 2022/01/31 | 1,700 | 1,728.5 | 1,700 | 1,727 | +25 | +1.5% | 2,670 |
| 2022/01/28 | 1,691.5 | 1,712 | 1,691.5 | 1,702 | +16 | +0.9% | 43,870 |
| 2022/01/27 | 1,720.5 | 1,746.5 | 1,680 | 1,686 | -31 | -1.8% | 45,990 |
| 2022/01/26 | 1,732 | 1,749.5 | 1,717 | 1,717 | +5 | +0.3% | 2,360 |
| 2022/01/25 | 1,726.5 | 1,726.5 | 1,703 | 1,712 | -40 | -2.3% | 6,560 |
| 2022/01/24 | 1,760 | 1,770 | 1,750 | 1,752 | -12 | -0.7% | 5,160 |
| 2022/01/21 | 1,764 | 1,771 | 1,761 | 1,764 | -27 | -1.5% | 1,710 |
| 2022/01/20 | 1,757.5 | 1,794.5 | 1,757.5 | 1,791 | +36 | +2.1% | 2,700 |
| 2022/01/19 | 1,773.5 | 1,786 | 1,751 | 1,755 | -65 | -3.6% | 5,010 |
| 2022/01/18 | 1,831 | 1,834.5 | 1,817 | 1,820 | ±0 | ±0% | 5,590 |
651～
700
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
