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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,918 | 1,918 | 1,892 | 1,896 | -11 | -0.6% | 9,910 |
| 2021/06/04 | 1,922 | 1,922 | 1,903 | 1,907 | -15 | -0.8% | 16,330 |
| 2021/06/03 | 1,920 | 1,926 | 1,919 | 1,922 | +10 | +0.5% | 6,950 |
| 2021/06/02 | 1,917 | 1,918 | 1,908 | 1,912 | +5 | +0.3% | 6,510 |
| 2021/06/01 | 1,886 | 1,908 | 1,884 | 1,907 | +26 | +1.4% | 6,460 |
| 2021/05/31 | 1,883 | 1,884 | 1,875 | 1,881 | +5 | +0.3% | 10,640 |
| 2021/05/28 | 1,860 | 1,881 | 1,860 | 1,876 | +26 | +1.4% | 46,790 |
| 2021/05/27 | 1,858 | 1,858 | 1,841 | 1,850 | ±0 | ±0% | 34,770 |
| 2021/05/26 | 1,847 | 1,850 | 1,842 | 1,850 | +14 | +0.8% | 5,770 |
| 2021/05/25 | 1,823 | 1,839 | 1,817 | 1,836 | +25 | +1.4% | 7,990 |
| 2021/05/24 | 1,815 | 1,817 | 1,807 | 1,811 | -7 | -0.4% | 5,430 |
| 2021/05/21 | 1,834 | 1,836 | 1,816 | 1,818 | -6 | -0.3% | 6,150 |
| 2021/05/20 | 1,819 | 1,824 | 1,811 | 1,824 | +7 | +0.4% | 3,910 |
| 2021/05/19 | 1,819 | 1,823 | 1,815 | 1,817 | -7 | -0.4% | 6,000 |
| 2021/05/18 | 1,810 | 1,827 | 1,807 | 1,824 | +26 | +1.4% | 7,170 |
| 2021/05/17 | 1,798 | 1,802 | 1,790 | 1,798 | +6 | +0.3% | 2,920 |
| 2021/05/14 | 1,780 | 1,792 | 1,779 | 1,792 | +10 | +0.6% | 2,950 |
| 2021/05/13 | 1,790 | 1,800 | 1,782 | 1,782 | -16 | -0.9% | 7,610 |
| 2021/05/12 | 1,818 | 1,819 | 1,792 | 1,798 | -15 | -0.8% | 6,710 |
| 2021/05/11 | 1,833 | 1,834 | 1,798 | 1,813 | -29 | -1.6% | 13,310 |
| 2021/05/10 | 1,852 | 1,863 | 1,842 | 1,842 | -3 | -0.2% | 6,720 |
| 2021/05/07 | 1,843 | 1,851 | 1,840 | 1,845 | +15 | +0.8% | 6,180 |
| 2021/05/06 | 1,826 | 1,841 | 1,826 | 1,830 | -11 | -0.6% | 9,000 |
| 2021/04/30 | 1,854 | 1,860 | 1,840 | 1,841 | -12 | -0.6% | 9,720 |
| 2021/04/28 | 1,860 | 1,860 | 1,851 | 1,853 | -1 | -0.1% | 3,790 |
| 2021/04/27 | 1,842 | 1,854 | 1,840 | 1,854 | +12 | +0.7% | 3,900 |
| 2021/04/26 | 1,830 | 1,842 | 1,830 | 1,842 | +16 | +0.9% | 8,570 |
| 2021/04/23 | 1,804 | 1,832 | 1,804 | 1,826 | +12 | +0.7% | 5,920 |
| 2021/04/22 | 1,808 | 1,814 | 1,808 | 1,814 | +21 | +1.2% | 5,850 |
| 2021/04/21 | 1,811 | 1,812 | 1,792 | 1,793 | -39 | -2.1% | 14,660 |
| 2021/04/20 | 1,832 | 1,832 | 1,820 | 1,832 | -7 | -0.4% | 5,940 |
| 2021/04/19 | 1,835 | 1,846 | 1,832 | 1,839 | +3 | +0.2% | 3,650 |
| 2021/04/16 | 1,829 | 1,841 | 1,823 | 1,836 | +21 | +1.2% | 36,260 |
| 2021/04/15 | 1,823 | 1,830 | 1,811 | 1,815 | -7 | -0.4% | 5,740 |
| 2021/04/14 | 1,807 | 1,822 | 1,807 | 1,822 | +15 | +0.8% | 23,460 |
| 2021/04/13 | 1,809 | 1,824 | 1,807 | 1,807 | -1 | -0.1% | 4,030 |
| 2021/04/12 | 1,819 | 1,833 | 1,808 | 1,808 | -9 | -0.5% | 28,430 |
| 2021/04/09 | 1,846 | 1,846 | 1,817 | 1,817 | -30 | -1.6% | 3,090 |
| 2021/04/08 | 1,838 | 1,847 | 1,826 | 1,847 | +1 | +0.1% | 13,050 |
| 2021/04/07 | 1,857 | 1,859 | 1,841 | 1,846 | +2 | +0.1% | 3,470 |
| 2021/04/06 | 1,850 | 1,856 | 1,844 | 1,844 | -4 | -0.2% | 7,310 |
| 2021/04/05 | 1,863 | 1,863 | 1,848 | 1,848 | -9 | -0.5% | 10,670 |
| 2021/04/02 | 1,867 | 1,867 | 1,850 | 1,857 | +20 | +1.1% | 9,180 |
| 2021/04/01 | 1,828 | 1,840 | 1,828 | 1,837 | +21 | +1.2% | 33,560 |
| 2021/03/31 | 1,810 | 1,828 | 1,810 | 1,816 | +4 | +0.2% | 8,100 |
| 2021/03/30 | 1,799 | 1,812 | 1,795 | 1,812 | +36 | +2% | 6,660 |
| 2021/03/29 | 1,794 | 1,797 | 1,773 | 1,776 | -4 | -0.2% | 31,630 |
| 2021/03/26 | 1,753 | 1,781 | 1,753 | 1,780 | +35 | +2% | 10,310 |
| 2021/03/25 | 1,751 | 1,754 | 1,738 | 1,745 | -16 | -0.9% | 12,600 |
| 2021/03/24 | 1,778 | 1,781 | 1,755 | 1,761 | -28 | -1.6% | 12,830 |
851～
900
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
