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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,828 | 1,828 | 1,817 | 1,820 | +8 | +0.4% | 1,560 |
| 2022/01/14 | 1,829 | 1,829 | 1,804 | 1,812 | -28.5 | -1.5% | 2,960 |
| 2022/01/13 | 1,848 | 1,853 | 1,820 | 1,840.5 | -4 | -0.2% | 5,440 |
| 2022/01/12 | 1,833.5 | 1,845 | 1,833 | 1,844.5 | +37.5 | +2.1% | 4,880 |
| 2022/01/11 | 1,789 | 1,811 | 1,789 | 1,807 | +16.5 | +0.9% | 6,650 |
| 2022/01/07 | 1,784 | 1,798 | 1,784 | 1,790.5 | +18 | +1% | 3,310 |
| 2022/01/06 | 1,791.5 | 1,792.5 | 1,772.5 | 1,772.5 | -21.5 | -1.2% | 3,430 |
| 2022/01/05 | 1,818.5 | 1,818.5 | 1,794 | 1,794 | -19 | -1% | 4,740 |
| 2022/01/04 | 1,800 | 1,814 | 1,800 | 1,813 | +36 | +2% | 6,110 |
| 2021/12/30 | 1,780 | 1,781.5 | 1,768 | 1,777 | -2 | -0.1% | 4,850 |
| 2021/12/29 | 1,794.5 | 1,794.5 | 1,775.5 | 1,779 | -9 | -0.5% | 82,170 |
| 2021/12/28 | 1,798 | 1,798.5 | 1,781 | 1,788 | +3 | +0.2% | 118,850 |
| 2021/12/27 | 1,777 | 1,786.5 | 1,730.5 | 1,785 | +8 | +0.5% | 5,410 |
| 2021/12/24 | 1,785 | 1,786.5 | 1,777 | 1,777 | +5 | +0.3% | 3,100 |
| 2021/12/23 | 1,766 | 1,773 | 1,760 | 1,772 | +20 | +1.1% | 2,510 |
| 2021/12/22 | 1,752.5 | 1,760 | 1,751.5 | 1,752 | +20 | +1.2% | 2,930 |
| 2021/12/21 | 1,739.5 | 1,739.5 | 1,716 | 1,732 | +14.5 | +0.8% | 3,020 |
| 2021/12/20 | 1,747 | 1,747 | 1,717.5 | 1,717.5 | -36.5 | -2.1% | 5,150 |
| 2021/12/17 | 1,755 | 1,770.5 | 1,751.5 | 1,754 | -17 | -1% | 4,540 |
| 2021/12/16 | 1,775.5 | 1,775.5 | 1,759 | 1,771 | +13 | +0.7% | 1,350 |
| 2021/12/15 | 1,765 | 1,765 | 1,757 | 1,758 | -7 | -0.4% | 3,770 |
| 2021/12/14 | 1,771 | 1,772.5 | 1,760 | 1,765 | -25 | -1.4% | 3,090 |
| 2021/12/13 | 1,802 | 1,806 | 1,790 | 1,790 | +2 | +0.1% | 4,940 |
| 2021/12/10 | 1,796.5 | 1,796.5 | 1,788 | 1,788 | -20.5 | -1.1% | 1,410 |
| 2021/12/09 | 1,810 | 1,813.5 | 1,797 | 1,808.5 | +16.5 | +0.9% | 38,630 |
| 2021/12/08 | 1,790 | 1,798.5 | 1,790 | 1,792 | +18 | +1% | 2,210 |
| 2021/12/07 | 1,759.5 | 1,775.5 | 1,754 | 1,774 | +22 | +1.3% | 1,620 |
| 2021/12/06 | 1,762 | 1,762 | 1,746.5 | 1,752 | -18 | -1% | 2,870 |
| 2021/12/03 | 1,764 | 1,779 | 1,760 | 1,770 | -9.5 | -0.5% | 2,630 |
| 2021/12/02 | 1,764 | 1,779.5 | 1,750 | 1,779.5 | +13.5 | +0.8% | 2,830 |
| 2021/12/01 | 1,750.5 | 1,778.5 | 1,750.5 | 1,766 | +46 | +2.7% | 3,190 |
| 2021/11/30 | 1,754.5 | 1,764 | 1,720 | 1,720 | -29 | -1.7% | 5,740 |
| 2021/11/29 | 1,760 | 1,776 | 1,749 | 1,749 | -46 | -2.6% | 40,700 |
| 2021/11/26 | 1,836 | 1,836 | 1,794 | 1,795 | -44 | -2.4% | 45,010 |
| 2021/11/25 | 1,831 | 1,840 | 1,831 | 1,839 | +8 | +0.4% | 2,990 |
| 2021/11/24 | 1,832 | 1,835 | 1,830 | 1,831 | -12 | -0.7% | 4,650 |
| 2021/11/22 | 1,843 | 1,845 | 1,834 | 1,843 | -3 | -0.2% | 1,530 |
| 2021/11/19 | 1,835 | 1,850 | 1,835 | 1,846 | -7 | -0.4% | 2,280 |
| 2021/11/18 | 1,872 | 1,872 | 1,850 | 1,853 | -30 | -1.6% | 4,550 |
| 2021/11/17 | 1,883 | 1,883 | 1,875 | 1,883 | +1 | +0.1% | 2,370 |
| 2021/11/16 | 1,875 | 1,886 | 1,870 | 1,882 | +10 | +0.5% | 2,830 |
| 2021/11/15 | 1,872 | 1,877 | 1,866 | 1,872 | +8 | +0.4% | 5,150 |
| 2021/11/12 | 1,863 | 1,873 | 1,863 | 1,864 | +30 | +1.6% | 5,960 |
| 2021/11/11 | 1,831 | 1,844 | 1,829 | 1,834 | +12 | +0.7% | 3,630 |
| 2021/11/10 | 1,835 | 1,835 | 1,812 | 1,822 | -2 | -0.1% | 780 |
| 2021/11/09 | 1,828 | 1,843 | 1,824 | 1,824 | +1 | +0.1% | 4,540 |
| 2021/11/08 | 1,823 | 1,824 | 1,816 | 1,823 | -8 | -0.4% | 6,520 |
| 2021/11/05 | 1,832 | 1,832 | 1,823 | 1,831 | -2 | -0.1% | 1,010 |
| 2021/11/04 | 1,831 | 1,846 | 1,831 | 1,833 | +11 | +0.6% | 3,390 |
| 2021/11/02 | 1,849 | 1,850 | 1,822 | 1,822 | -10 | -0.5% | 5,020 |
701～
750
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
