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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 1,340 | 1,351 | 1,338 | 1,351 | +28 | +2.1% | 2,670 |
| 2019/10/10 | 1,321 | 1,329 | 1,320 | 1,323 | ±0 | ±0% | 690 |
| 2019/10/09 | 1,328 | 1,328 | 1,322 | 1,323 | -12 | -0.9% | 640 |
| 2019/10/08 | 1,330 | 1,336 | 1,321 | 1,335 | +10 | +0.8% | 3,300 |
| 2019/10/07 | 1,329 | 1,330 | 1,306 | 1,325 | +8 | +0.6% | 3,980 |
| 2019/10/04 | 1,323 | 1,330 | 1,311 | 1,317 | -1 | -0.1% | 530 |
| 2019/10/03 | 1,306 | 1,323 | 1,302 | 1,318 | -3 | -0.2% | 1,370 |
| 2019/10/02 | 1,321 | 1,342 | 1,321 | 1,321 | -30 | -2.2% | 4,300 |
| 2019/10/01 | 1,350 | 1,355 | 1,337 | 1,351 | +12 | +0.9% | 3,490 |
| 2019/09/30 | 1,330 | 1,343 | 1,330 | 1,339 | -19 | -1.4% | 4,040 |
| 2019/09/27 | 1,360 | 1,360 | 1,353 | 1,358 | ±0 | ±0% | 680 |
| 2019/09/26 | 1,359 | 1,359 | 1,350 | 1,358 | +5 | +0.4% | 18,490 |
| 2019/09/25 | 1,358 | 1,358 | 1,353 | 1,353 | -6 | -0.4% | 1,050 |
| 2019/09/24 | 1,362 | 1,371 | 1,353 | 1,359 | -20 | -1.5% | 4,650 |
| 2019/09/20 | 1,375 | 1,380 | 1,375 | 1,379 | -2 | -0.1% | 1,190 |
| 2019/09/19 | 1,383 | 1,386 | 1,379 | 1,381 | +3 | +0.2% | 2,260 |
| 2019/09/18 | 1,380 | 1,380 | 1,372 | 1,378 | +7 | +0.5% | 1,890 |
| 2019/09/17 | 1,370 | 1,373 | 1,359 | 1,371 | -6 | -0.4% | 10,710 |
| 2019/09/13 | 1,366 | 1,379 | 1,362 | 1,377 | +10 | +0.7% | 5,540 |
| 2019/09/12 | 1,368 | 1,373 | 1,364 | 1,367 | +13 | +1% | 2,820 |
| 2019/09/11 | 1,342 | 1,354 | 1,341 | 1,354 | +14 | +1% | 3,260 |
| 2019/09/10 | 1,340 | 1,348 | 1,340 | 1,340 | ±0 | ±0% | 1,550 |
| 2019/09/09 | 1,345 | 1,345 | 1,332 | 1,340 | +8 | +0.6% | 2,720 |
| 2019/09/06 | 1,331 | 1,342 | 1,322 | 1,332 | +8 | +0.6% | 3,510 |
| 2019/09/05 | 1,302 | 1,327 | 1,302 | 1,324 | +26 | +2% | 4,040 |
| 2019/09/04 | 1,290 | 1,301 | 1,287 | 1,298 | +1 | +0.1% | 1,850 |
| 2019/09/03 | 1,302 | 1,302 | 1,292 | 1,297 | -3 | -0.2% | 2,250 |
| 2019/09/02 | 1,303 | 1,304 | 1,299 | 1,300 | -4 | -0.3% | 1,380 |
| 2019/08/30 | 1,307 | 1,307 | 1,303 | 1,304 | +36 | +2.8% | 3,540 |
| 2019/08/29 | 1,273 | 1,281 | 1,266 | 1,268 | -3 | -0.2% | 2,380 |
| 2019/08/28 | 1,281 | 1,281 | 1,261 | 1,271 | -12 | -0.9% | 6,050 |
| 2019/08/27 | 1,274 | 1,284 | 1,274 | 1,283 | +21 | +1.7% | 2,540 |
| 2019/08/26 | 1,266 | 1,277 | 1,258 | 1,262 | -34 | -2.6% | 9,210 |
| 2019/08/23 | 1,288 | 1,298 | 1,282 | 1,296 | +11 | +0.9% | 1,280 |
| 2019/08/22 | 1,310 | 1,314 | 1,285 | 1,285 | -18 | -1.4% | 3,070 |
| 2019/08/21 | 1,290 | 1,309 | 1,290 | 1,303 | -4 | -0.3% | 2,420 |
| 2019/08/20 | 1,295 | 1,307 | 1,287 | 1,307 | +7 | +0.5% | 2,370 |
| 2019/08/19 | 1,300 | 1,305 | 1,299 | 1,300 | +17 | +1.3% | 1,430 |
| 2019/08/16 | 1,289 | 1,295 | 1,280 | 1,283 | -13 | -1% | 3,200 |
| 2019/08/15 | 1,276 | 1,299 | 1,269 | 1,296 | -5 | -0.4% | 3,750 |
| 2019/08/14 | 1,314 | 1,314 | 1,296 | 1,301 | +7 | +0.5% | 1,810 |
| 2019/08/13 | 1,305 | 1,305 | 1,278 | 1,294 | -20 | -1.5% | 7,020 |
| 2019/08/09 | 1,313 | 1,315 | 1,311 | 1,314 | ±0 | ±0% | 1,690 |
| 2019/08/08 | 1,299 | 1,314 | 1,295 | 1,314 | +13 | +1% | 2,170 |
| 2019/08/07 | 1,300 | 1,302 | 1,288 | 1,301 | +4 | +0.3% | 2,270 |
| 2019/08/06 | 1,272 | 1,307 | 1,250 | 1,297 | -4 | -0.3% | 9,810 |
| 2019/08/05 | 1,332 | 1,332 | 1,299 | 1,301 | -52 | -3.8% | 9,470 |
| 2019/08/02 | 1,359 | 1,380 | 1,347 | 1,353 | -75 | -5.3% | 9,330 |
| 2019/08/01 | 1,412 | 1,428 | 1,390 | 1,428 | +18 | +1.3% | 1,980 |
| 2019/07/31 | 1,414 | 1,414 | 1,400 | 1,410 | -10 | -0.7% | 20,160 |
1251～
1300
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
