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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,830 | 1,837 | 1,820 | 1,832 | -5 | -0.3% | 4,220 |
| 2021/10/29 | 1,848 | 1,848 | 1,827 | 1,837 | -5 | -0.3% | 2,070 |
| 2021/10/28 | 1,853 | 1,854 | 1,842 | 1,842 | -17 | -0.9% | 2,770 |
| 2021/10/27 | 1,872 | 1,872 | 1,857 | 1,859 | -22 | -1.2% | 6,740 |
| 2021/10/26 | 1,868 | 1,881 | 1,868 | 1,881 | +16 | +0.9% | 5,780 |
| 2021/10/25 | 1,858 | 1,866 | 1,852 | 1,865 | -10 | -0.5% | 39,020 |
| 2021/10/22 | 1,872 | 1,880 | 1,865 | 1,875 | -1 | -0.1% | 2,040 |
| 2021/10/21 | 1,895 | 1,895 | 1,875 | 1,876 | -17 | -0.9% | 1,330 |
| 2021/10/20 | 1,887 | 1,896 | 1,887 | 1,893 | +21 | +1.1% | 4,500 |
| 2021/10/19 | 1,862 | 1,879 | 1,862 | 1,872 | +10 | +0.5% | 8,150 |
| 2021/10/18 | 1,860 | 1,867 | 1,855 | 1,862 | +8 | +0.4% | 6,550 |
| 2021/10/15 | 1,835 | 1,855 | 1,822 | 1,854 | +27 | +1.5% | 6,070 |
| 2021/10/14 | 1,820 | 1,834 | 1,820 | 1,827 | +15 | +0.8% | 6,000 |
| 2021/10/13 | 1,803 | 1,812 | 1,796 | 1,812 | +12 | +0.7% | 4,670 |
| 2021/10/12 | 1,813 | 1,813 | 1,793 | 1,800 | -16 | -0.9% | 37,700 |
| 2021/10/11 | 1,797 | 1,818 | 1,788 | 1,816 | +33 | +1.9% | 16,100 |
| 2021/10/08 | 1,776 | 1,795 | 1,776 | 1,783 | +22 | +1.2% | 3,800 |
| 2021/10/07 | 1,742 | 1,767 | 1,742 | 1,761 | +19 | +1.1% | 5,000 |
| 2021/10/06 | 1,748 | 1,757 | 1,733 | 1,742 | +6 | +0.3% | 46,840 |
| 2021/10/05 | 1,740 | 1,740 | 1,716 | 1,736 | -6 | -0.3% | 14,530 |
| 2021/10/04 | 1,750 | 1,756 | 1,734 | 1,742 | +12 | +0.7% | 7,500 |
| 2021/10/01 | 1,752 | 1,753 | 1,728 | 1,730 | -22 | -1.3% | 1,980 |
| 2021/09/30 | 1,743 | 1,755 | 1,737 | 1,752 | +7 | +0.4% | 2,680 |
| 2021/09/29 | 1,755 | 1,755 | 1,737 | 1,745 | -28 | -1.6% | 3,790 |
| 2021/09/28 | 1,759 | 1,789 | 1,759 | 1,773 | +13 | +0.7% | 38,540 |
| 2021/09/27 | 1,768 | 1,772 | 1,760 | 1,760 | -11 | -0.6% | 9,020 |
| 2021/09/24 | 1,768 | 1,772 | 1,757 | 1,771 | +27 | +1.5% | 9,250 |
| 2021/09/22 | 1,719 | 1,748 | 1,717 | 1,744 | +19 | +1.1% | 42,870 |
| 2021/09/21 | 1,730 | 1,739 | 1,716 | 1,725 | -62 | -3.5% | 17,350 |
| 2021/09/17 | 1,772 | 1,796 | 1,771 | 1,787 | +21 | +1.2% | 9,680 |
| 2021/09/16 | 1,790 | 1,791 | 1,766 | 1,766 | -25 | -1.4% | 8,550 |
| 2021/09/15 | 1,797 | 1,802 | 1,787 | 1,791 | -19 | -1% | 7,330 |
| 2021/09/14 | 1,824 | 1,826 | 1,810 | 1,810 | +6 | +0.3% | 7,710 |
| 2021/09/13 | 1,818 | 1,823 | 1,801 | 1,804 | -21 | -1.2% | 4,530 |
| 2021/09/10 | 1,805 | 1,829 | 1,805 | 1,825 | +22 | +1.2% | 4,130 |
| 2021/09/09 | 1,830 | 1,830 | 1,803 | 1,803 | -34 | -1.9% | 8,530 |
| 2021/09/08 | 1,850 | 1,850 | 1,830 | 1,837 | ±0 | ±0% | 3,200 |
| 2021/09/07 | 1,845 | 1,847 | 1,837 | 1,837 | +5 | +0.3% | 3,330 |
| 2021/09/06 | 1,836 | 1,839 | 1,820 | 1,832 | +7 | +0.4% | 20,020 |
| 2021/09/03 | 1,814 | 1,833 | 1,814 | 1,825 | +4 | +0.2% | 2,020 |
| 2021/09/02 | 1,840 | 1,840 | 1,816 | 1,821 | -6 | -0.3% | 4,410 |
| 2021/09/01 | 1,801 | 1,827 | 1,801 | 1,827 | +40 | +2.2% | 29,130 |
| 2021/08/31 | 1,776 | 1,787 | 1,764 | 1,787 | +15 | +0.8% | 5,300 |
| 2021/08/30 | 1,776 | 1,779 | 1,762 | 1,772 | +3 | +0.2% | 31,740 |
| 2021/08/27 | 1,759 | 1,772 | 1,750 | 1,769 | +10 | +0.6% | 31,660 |
| 2021/08/26 | 1,774 | 1,776 | 1,754 | 1,759 | -5 | -0.3% | 4,080 |
| 2021/08/25 | 1,764 | 1,775 | 1,762 | 1,764 | +20 | +1.1% | 58,560 |
| 2021/08/24 | 1,727 | 1,746 | 1,724 | 1,744 | +21 | +1.2% | 55,150 |
| 2021/08/23 | 1,687 | 1,730 | 1,687 | 1,723 | +37 | +2.2% | 64,970 |
| 2021/08/20 | 1,697 | 1,709 | 1,676 | 1,686 | -35 | -2% | 56,020 |
751～
800
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
