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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,425 | 1,428 | 1,420 | 1,420 | -18 | -1.3% | 630 |
| 2019/07/29 | 1,420 | 1,440 | 1,409 | 1,438 | +23 | +1.6% | 15,750 |
| 2019/07/26 | 1,406 | 1,421 | 1,406 | 1,415 | -4 | -0.3% | 850 |
| 2019/07/25 | 1,413 | 1,420 | 1,410 | 1,419 | +3 | +0.2% | 1,250 |
| 2019/07/24 | 1,419 | 1,424 | 1,407 | 1,416 | -2 | -0.1% | 2,520 |
| 2019/07/23 | 1,409 | 1,425 | 1,409 | 1,418 | +15 | +1.1% | 520 |
| 2019/07/22 | 1,412 | 1,429 | 1,403 | 1,403 | -22 | -1.5% | 2,410 |
| 2019/07/19 | 1,410 | 1,425 | 1,410 | 1,425 | +6 | +0.4% | 1,850 |
| 2019/07/18 | 1,419 | 1,419 | 1,410 | 1,419 | +1 | +0.1% | 930 |
| 2019/07/17 | 1,420 | 1,423 | 1,417 | 1,418 | ±0 | ±0% | 460 |
| 2019/07/16 | 1,420 | 1,422 | 1,411 | 1,418 | -4 | -0.3% | 2,940 |
| 2019/07/12 | 1,423 | 1,425 | 1,420 | 1,422 | +5 | +0.4% | 3,220 |
| 2019/07/11 | 1,417 | 1,422 | 1,415 | 1,417 | +2 | +0.1% | 5,960 |
| 2019/07/10 | 1,403 | 1,420 | 1,403 | 1,415 | +13 | +0.9% | 3,070 |
| 2019/07/09 | 1,415 | 1,416 | 1,402 | 1,402 | -9 | -0.6% | 1,650 |
| 2019/07/08 | 1,427 | 1,428 | 1,411 | 1,411 | -13 | -0.9% | 1,940 |
| 2019/07/05 | 1,425 | 1,430 | 1,418 | 1,424 | -1 | -0.1% | 1,800 |
| 2019/07/04 | 1,430 | 1,431 | 1,411 | 1,425 | +10 | +0.7% | 2,160 |
| 2019/07/03 | 1,430 | 1,433 | 1,415 | 1,415 | -22 | -1.5% | 3,150 |
| 2019/07/02 | 1,442 | 1,442 | 1,430 | 1,437 | +3 | +0.2% | 4,450 |
| 2019/07/01 | 1,439 | 1,441 | 1,431 | 1,434 | +10 | +0.7% | 17,200 |
| 2019/06/28 | 1,422 | 1,425 | 1,422 | 1,424 | +4 | +0.3% | 1,260 |
| 2019/06/27 | 1,398 | 1,420 | 1,398 | 1,420 | +39 | +2.8% | 2,440 |
| 2019/06/26 | 1,390 | 1,395 | 1,380 | 1,381 | -10 | -0.7% | 1,070 |
| 2019/06/25 | 1,406 | 1,408 | 1,391 | 1,391 | -16 | -1.1% | 12,910 |
| 2019/06/24 | 1,389 | 1,407 | 1,389 | 1,407 | +18 | +1.3% | 6,200 |
| 2019/06/21 | 1,407 | 1,407 | 1,389 | 1,389 | -12 | -0.9% | 2,120 |
| 2019/06/20 | 1,397 | 1,401 | 1,388 | 1,401 | +11 | +0.8% | 1,350 |
| 2019/06/19 | 1,388 | 1,395 | 1,384 | 1,390 | +27 | +2% | 1,020 |
| 2019/06/18 | 1,363 | 1,381 | 1,363 | 1,363 | -9 | -0.7% | 2,050 |
| 2019/06/17 | 1,379 | 1,383 | 1,372 | 1,372 | -7 | -0.5% | 3,540 |
| 2019/06/14 | 1,379 | 1,394 | 1,379 | 1,379 | ±0 | ±0% | 410 |
| 2019/06/13 | 1,380 | 1,389 | 1,370 | 1,379 | -16 | -1.1% | 920 |
| 2019/06/12 | 1,384 | 1,395 | 1,378 | 1,395 | +13 | +0.9% | 7,130 |
| 2019/06/11 | 1,378 | 1,382 | 1,371 | 1,382 | +15 | +1.1% | 1,800 |
| 2019/06/10 | 1,378 | 1,378 | 1,360 | 1,367 | +4 | +0.3% | 5,230 |
| 2019/06/07 | 1,363 | 1,363 | 1,360 | 1,363 | +7 | +0.5% | 660 |
| 2019/06/06 | 1,358 | 1,361 | 1,352 | 1,356 | ±0 | ±0% | 2,740 |
| 2019/06/05 | 1,358 | 1,359 | 1,355 | 1,356 | +3 | +0.2% | 9,240 |
| 2019/06/04 | 1,365 | 1,371 | 1,350 | 1,353 | -3 | -0.2% | 2,970 |
| 2019/06/03 | 1,359 | 1,359 | 1,340 | 1,356 | -3 | -0.2% | 1,680 |
| 2019/05/31 | 1,353 | 1,361 | 1,340 | 1,359 | +14 | +1% | 670 |
| 2019/05/30 | 1,337 | 1,345 | 1,337 | 1,345 | +8 | +0.6% | 980 |
| 2019/05/29 | 1,341 | 1,343 | 1,333 | 1,337 | -13 | -1% | 2,040 |
| 2019/05/28 | 1,349 | 1,350 | 1,346 | 1,350 | +5 | +0.4% | 370 |
| 2019/05/27 | 1,342 | 1,345 | 1,340 | 1,345 | +3 | +0.2% | 2,040 |
| 2019/05/24 | 1,353 | 1,359 | 1,342 | 1,342 | -33 | -2.4% | 3,850 |
| 2019/05/23 | 1,362 | 1,375 | 1,347 | 1,375 | +9 | +0.7% | 2,020 |
| 2019/05/22 | 1,371 | 1,371 | 1,356 | 1,366 | +11 | +0.8% | 3,010 |
| 2019/05/21 | 1,350 | 1,365 | 1,349 | 1,355 | -17 | -1.2% | 1,680 |
1301～
1350
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
