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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,735 | 1,742 | 1,721 | 1,721 | -27 | -1.5% | 6,370 |
| 2021/08/18 | 1,726 | 1,755 | 1,726 | 1,748 | +19 | +1.1% | 4,470 |
| 2021/08/17 | 1,758 | 1,761 | 1,729 | 1,729 | -26 | -1.5% | 42,290 |
| 2021/08/16 | 1,779 | 1,779 | 1,755 | 1,755 | -24 | -1.3% | 3,980 |
| 2021/08/13 | 1,800 | 1,800 | 1,778 | 1,779 | -25 | -1.4% | 4,330 |
| 2021/08/12 | 1,808 | 1,813 | 1,802 | 1,804 | -7 | -0.4% | 4,490 |
| 2021/08/11 | 1,815 | 1,820 | 1,808 | 1,811 | ±0 | ±0% | 3,440 |
| 2021/08/10 | 1,797 | 1,811 | 1,797 | 1,811 | +14 | +0.8% | 5,690 |
| 2021/08/06 | 1,803 | 1,808 | 1,797 | 1,797 | -7 | -0.4% | 3,120 |
| 2021/08/05 | 1,804 | 1,817 | 1,804 | 1,804 | +1 | +0.1% | 3,400 |
| 2021/08/04 | 1,784 | 1,810 | 1,782 | 1,803 | +18 | +1% | 5,700 |
| 2021/08/03 | 1,789 | 1,790 | 1,769 | 1,785 | -3 | -0.2% | 3,470 |
| 2021/08/02 | 1,779 | 1,789 | 1,765 | 1,788 | +26 | +1.5% | 4,030 |
| 2021/07/30 | 1,790 | 1,790 | 1,762 | 1,762 | -24 | -1.3% | 2,890 |
| 2021/07/29 | 1,779 | 1,789 | 1,768 | 1,786 | +53 | +3.1% | 6,300 |
| 2021/07/28 | 1,734 | 1,748 | 1,717 | 1,733 | -23 | -1.3% | 42,170 |
| 2021/07/27 | 1,776 | 1,785 | 1,748 | 1,756 | -20 | -1.1% | 9,060 |
| 2021/07/26 | 1,817 | 1,820 | 1,775 | 1,776 | -28 | -1.6% | 9,540 |
| 2021/07/21 | 1,817 | 1,822 | 1,804 | 1,804 | +7 | +0.4% | 2,570 |
| 2021/07/20 | 1,824 | 1,824 | 1,794 | 1,797 | -32 | -1.7% | 10,060 |
| 2021/07/19 | 1,851 | 1,851 | 1,826 | 1,829 | -34 | -1.8% | 3,330 |
| 2021/07/16 | 1,858 | 1,868 | 1,854 | 1,863 | -2 | -0.1% | 2,810 |
| 2021/07/15 | 1,862 | 1,869 | 1,849 | 1,865 | +4 | +0.2% | 3,780 |
| 2021/07/14 | 1,869 | 1,869 | 1,859 | 1,861 | -8 | -0.4% | 3,190 |
| 2021/07/13 | 1,852 | 1,874 | 1,850 | 1,869 | +30 | +1.6% | 2,380 |
| 2021/07/12 | 1,859 | 1,859 | 1,837 | 1,839 | +20 | +1.1% | 5,840 |
| 2021/07/09 | 1,814 | 1,826 | 1,796 | 1,819 | -13 | -0.7% | 7,730 |
| 2021/07/08 | 1,871 | 1,872 | 1,832 | 1,832 | -29 | -1.6% | 11,420 |
| 2021/07/07 | 1,873 | 1,873 | 1,855 | 1,861 | -22 | -1.2% | 9,120 |
| 2021/07/06 | 1,889 | 1,896 | 1,883 | 1,883 | -4 | -0.2% | 8,240 |
| 2021/07/05 | 1,900 | 1,904 | 1,887 | 1,887 | -12 | -0.6% | 23,310 |
| 2021/07/02 | 1,919 | 1,919 | 1,899 | 1,899 | -16 | -0.8% | 4,090 |
| 2021/07/01 | 1,920 | 1,925 | 1,912 | 1,915 | +3 | +0.2% | 3,710 |
| 2021/06/30 | 1,918 | 1,924 | 1,912 | 1,912 | +3 | +0.2% | 3,190 |
| 2021/06/29 | 1,922 | 1,922 | 1,902 | 1,909 | -11 | -0.6% | 5,540 |
| 2021/06/28 | 1,922 | 1,924 | 1,915 | 1,920 | +2 | +0.1% | 5,600 |
| 2021/06/25 | 1,914 | 1,921 | 1,909 | 1,918 | +25 | +1.3% | 6,330 |
| 2021/06/24 | 1,891 | 1,901 | 1,891 | 1,893 | +7 | +0.4% | 7,190 |
| 2021/06/23 | 1,870 | 1,891 | 1,870 | 1,886 | +21 | +1.1% | 2,860 |
| 2021/06/22 | 1,880 | 1,880 | 1,863 | 1,865 | +16 | +0.9% | 5,910 |
| 2021/06/21 | 1,859 | 1,869 | 1,849 | 1,849 | -24 | -1.3% | 11,630 |
| 2021/06/18 | 1,890 | 1,890 | 1,873 | 1,873 | -19 | -1% | 1,460 |
| 2021/06/17 | 1,878 | 1,894 | 1,864 | 1,892 | -4 | -0.2% | 6,790 |
| 2021/06/16 | 1,890 | 1,907 | 1,890 | 1,896 | -13 | -0.7% | 4,610 |
| 2021/06/15 | 1,910 | 1,921 | 1,900 | 1,909 | +5 | +0.3% | 7,470 |
| 2021/06/14 | 1,915 | 1,915 | 1,904 | 1,904 | +2 | +0.1% | 7,990 |
| 2021/06/11 | 1,899 | 1,905 | 1,898 | 1,902 | +3 | +0.2% | 5,910 |
| 2021/06/10 | 1,886 | 1,903 | 1,886 | 1,899 | +10 | +0.5% | 1,310 |
| 2021/06/09 | 1,899 | 1,899 | 1,889 | 1,889 | -5 | -0.3% | 38,750 |
| 2021/06/08 | 1,904 | 1,908 | 1,894 | 1,894 | -2 | -0.1% | 6,740 |
801～
850
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
