2,355
+24 (+1.03%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 2,110 | 2,110 | 2,090.5 | 2,095 | -15 | -0.7% | 2,830 |
| 2025/03/27 | 2,092 | 2,110 | 2,092 | 2,110 | -1 | ±0% | 28,520 |
| 2025/03/26 | 2,102 | 2,111.5 | 2,102 | 2,111 | -1.5 | -0.1% | 1,120 |
| 2025/03/25 | 2,113 | 2,118 | 2,105 | 2,112.5 | +13.5 | +0.6% | 9,590 |
| 2025/03/24 | 2,099 | 2,106.5 | 2,099 | 2,099 | -4.5 | -0.2% | 3,650 |
| 2025/03/21 | 2,100 | 2,106.5 | 2,090.5 | 2,103.5 | -24.5 | -1.2% | 1,740 |
| 2025/03/19 | 2,118 | 2,128 | 2,115 | 2,128 | +10 | +0.5% | 680 |
| 2025/03/18 | 2,106 | 2,122 | 2,106 | 2,118 | +39 | +1.9% | 9,920 |
| 2025/03/17 | 2,080 | 2,087.5 | 2,075 | 2,079 | +21 | +1% | 6,450 |
| 2025/03/14 | 2,034 | 2,058 | 2,032.5 | 2,058 | +37 | +1.8% | 1,040 |
| 2025/03/13 | 2,043 | 2,050 | 2,021 | 2,021 | -15 | -0.7% | 1,650 |
| 2025/03/12 | 2,044 | 2,046 | 2,030.5 | 2,036 | +14 | +0.7% | 1,560 |
| 2025/03/11 | 2,008.5 | 2,022 | 1,980 | 2,022 | -14.5 | -0.7% | 3,780 |
| 2025/03/10 | 2,040.5 | 2,049.5 | 2,036 | 2,036.5 | -35.5 | -1.7% | 3,760 |
| 2025/03/07 | 2,076 | 2,076.5 | 2,063 | 2,072 | -9 | -0.4% | 2,350 |
| 2025/03/06 | 2,068.5 | 2,090.5 | 2,068.5 | 2,081 | +35.5 | +1.7% | 1,880 |
| 2025/03/05 | 2,029.5 | 2,057.5 | 2,029.5 | 2,045.5 | +17.5 | +0.9% | 1,980 |
| 2025/03/04 | 2,030 | 2,030 | 2,001.5 | 2,028 | -2 | -0.1% | 8,020 |
| 2025/03/03 | 2,038.5 | 2,051 | 2,030 | 2,030 | -8 | -0.4% | 27,570 |
| 2025/02/28 | 2,076 | 2,076 | 2,026 | 2,038 | -58 | -2.8% | 3,570 |
| 2025/02/27 | 2,086.5 | 2,096.5 | 2,079 | 2,096 | -0.5 | ±0% | 3,640 |
| 2025/02/26 | 2,071.5 | 2,096.5 | 2,071.5 | 2,096.5 | +2.5 | +0.1% | 3,260 |
| 2025/02/25 | 2,097 | 2,099 | 2,090.5 | 2,094 | -36 | -1.7% | 1,940 |
| 2025/02/21 | 2,121 | 2,130 | 2,115 | 2,130 | +23 | +1.1% | 9,090 |
| 2025/02/20 | 2,135 | 2,135 | 2,100.5 | 2,107 | -28 | -1.3% | 690 |
| 2025/02/19 | 2,130.5 | 2,140 | 2,130.5 | 2,135 | ±0 | ±0% | 2,130 |
| 2025/02/18 | 2,118 | 2,137 | 2,118 | 2,135 | +17 | +0.8% | 36,990 |
| 2025/02/17 | 2,116.5 | 2,139 | 2,115.5 | 2,118 | -2 | -0.1% | 2,610 |
| 2025/02/14 | 2,123.5 | 2,123.5 | 2,111.5 | 2,120 | -19 | -0.9% | 180 |
| 2025/02/13 | 2,100 | 2,139 | 2,100 | 2,139 | +46 | +2.2% | 3,110 |
| 2025/02/12 | 2,090 | 2,099.5 | 2,083.5 | 2,093 | +17.5 | +0.8% | 1,730 |
| 2025/02/10 | 2,080 | 2,086.5 | 2,062.5 | 2,075.5 | +5.5 | +0.3% | 790 |
| 2025/02/07 | 2,070 | 2,075.5 | 2,059.5 | 2,070 | -5 | -0.2% | 2,060 |
| 2025/02/06 | 2,086 | 2,086 | 2,068.5 | 2,075 | -4.5 | -0.2% | 990 |
| 2025/02/05 | 2,085.5 | 2,100 | 2,079.5 | 2,079.5 | -3.5 | -0.2% | 1,460 |
| 2025/02/04 | 2,099 | 2,099 | 2,078 | 2,083 | +23 | +1.1% | 2,070 |
| 2025/02/03 | 2,070.5 | 2,077.5 | 2,033.5 | 2,060 | -50 | -2.4% | 2,280 |
| 2025/01/31 | 2,100 | 2,110 | 2,087 | 2,110 | +22.5 | +1.1% | 6,670 |
| 2025/01/30 | 2,065 | 2,089 | 2,065 | 2,087.5 | +17 | +0.8% | 1,170 |
| 2025/01/29 | 2,077 | 2,081 | 2,070.5 | 2,070.5 | +2.5 | +0.1% | 320 |
| 2025/01/28 | 2,097.5 | 2,097.5 | 2,068 | 2,068 | -13 | -0.6% | 2,220 |
| 2025/01/27 | 2,103 | 2,103 | 2,081 | 2,081 | -21 | -1% | 2,390 |
| 2025/01/24 | 2,097.5 | 2,126.5 | 2,097.5 | 2,102 | +2 | +0.1% | 11,770 |
| 2025/01/23 | 2,087 | 2,105 | 2,087 | 2,100 | +10.5 | +0.5% | 1,730 |
| 2025/01/22 | 2,091 | 2,096.5 | 2,074 | 2,089.5 | +14 | +0.7% | 4,380 |
| 2025/01/21 | 2,084 | 2,090 | 2,075 | 2,075.5 | -7.5 | -0.4% | 5,800 |
| 2025/01/20 | 2,060 | 2,084 | 2,060 | 2,083 | +34 | +1.7% | 12,200 |
| 2025/01/17 | 2,065.5 | 2,065.5 | 2,038 | 2,049 | -71 | -3.3% | 8,250 |
| 2025/01/16 | 2,117 | 2,124 | 2,094 | 2,120 | +14 | +0.7% | 12,940 |
| 2025/01/15 | 2,129.5 | 2,129.5 | 2,106 | 2,106 | ±0 | ±0% | 3,760 |
101～
150
件表示中 / 1816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
