2,163
+22 (+1.03%)
株価：2024/11/25 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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,360 | 1,372 | 1,355 | 1,366 | +2 | +0.1% | 2,770 |
| 2018/12/11 | 1,363 | 1,364 | 1,351 | 1,364 | -4 | -0.3% | 1,620 |
| 2018/12/10 | 1,366 | 1,369 | 1,356 | 1,368 | -22 | -1.6% | 3,920 |
| 2018/12/07 | 1,394 | 1,398 | 1,379 | 1,390 | +7 | +0.5% | 2,190 |
| 2018/12/06 | 1,409 | 1,414 | 1,370 | 1,383 | -22 | -1.6% | 7,210 |
| 2018/12/05 | 1,404 | 1,418 | 1,401 | 1,405 | -29 | -2% | 2,510 |
| 2018/12/04 | 1,441 | 1,441 | 1,421 | 1,434 | +7 | +0.5% | 6,830 |
| 2018/12/03 | 1,435 | 1,450 | 1,426 | 1,427 | +22 | +1.6% | 6,790 |
| 2018/11/30 | 1,413 | 1,415 | 1,404 | 1,405 | -1 | -0.1% | 3,440 |
| 2018/11/29 | 1,419 | 1,419 | 1,402 | 1,406 | +14 | +1% | 7,360 |
| 2018/11/28 | 1,389 | 1,398 | 1,383 | 1,392 | +26 | +1.9% | 4,820 |
| 2018/11/27 | 1,374 | 1,374 | 1,365 | 1,366 | +3 | +0.2% | 6,200 |
| 2018/11/26 | 1,359 | 1,374 | 1,359 | 1,363 | -5 | -0.4% | 4,740 |
| 2018/11/22 | 1,365 | 1,368 | 1,362 | 1,368 | +9 | +0.7% | 1,990 |
| 2018/11/21 | 1,352 | 1,369 | 1,344 | 1,359 | -11 | -0.8% | 8,180 |
| 2018/11/20 | 1,369 | 1,375 | 1,362 | 1,370 | ±0 | ±0% | 4,960 |
| 2018/11/19 | 1,358 | 1,376 | 1,358 | 1,370 | -7 | -0.5% | 4,650 |
| 2018/11/16 | 1,397 | 1,399 | 1,372 | 1,377 | +8 | +0.6% | 4,050 |
| 2018/11/15 | 1,368 | 1,386 | 1,358 | 1,369 | -17 | -1.2% | 19,600 |
| 2018/11/14 | 1,377 | 1,387 | 1,357 | 1,386 | +16 | +1.2% | 1,020 |
| 2018/11/13 | 1,361 | 1,370 | 1,352 | 1,370 | -19 | -1.4% | 2,650 |
| 2018/11/12 | 1,380 | 1,392 | 1,380 | 1,389 | -8 | -0.6% | 1,690 |
| 2018/11/09 | 1,409 | 1,409 | 1,397 | 1,397 | -23 | -1.6% | 3,300 |
| 2018/11/08 | 1,422 | 1,426 | 1,413 | 1,420 | +14 | +1% | 5,250 |
| 2018/11/07 | 1,398 | 1,411 | 1,397 | 1,406 | +18 | +1.3% | 3,420 |
| 2018/11/06 | 1,401 | 1,405 | 1,388 | 1,388 | +7 | +0.5% | 2,090 |
| 2018/11/05 | 1,408 | 1,408 | 1,381 | 1,381 | -22 | -1.6% | 7,180 |
| 2018/11/02 | 1,379 | 1,410 | 1,375 | 1,403 | +54 | +4% | 6,560 |
| 2018/11/01 | 1,331 | 1,360 | 1,331 | 1,349 | +12 | +0.9% | 4,660 |
| 2018/10/31 | 1,326 | 1,337 | 1,321 | 1,337 | +25 | +1.9% | 3,540 |
| 2018/10/30 | 1,294 | 1,323 | 1,294 | 1,312 | -1 | -0.1% | 3,900 |
| 2018/10/29 | 1,328 | 1,341 | 1,310 | 1,313 | +12 | +0.9% | 3,550 |
| 2018/10/26 | 1,325 | 1,325 | 1,298 | 1,301 | -31 | -2.3% | 28,050 |
| 2018/10/25 | 1,327 | 1,350 | 1,310 | 1,332 | -18 | -1.3% | 7,260 |
| 2018/10/24 | 1,362 | 1,362 | 1,330 | 1,350 | -12 | -0.9% | 6,100 |
| 2018/10/23 | 1,377 | 1,379 | 1,354 | 1,362 | -18 | -1.3% | 3,810 |
| 2018/10/22 | 1,353 | 1,383 | 1,326 | 1,380 | +18 | +1.3% | 5,140 |
| 2018/10/19 | 1,353 | 1,365 | 1,352 | 1,362 | -13 | -0.9% | 4,610 |
| 2018/10/18 | 1,392 | 1,439 | 1,375 | 1,375 | -5 | -0.4% | 5,790 |
| 2018/10/17 | 1,399 | 1,450 | 1,379 | 1,380 | +19 | +1.4% | 5,020 |
| 2018/10/16 | 1,368 | 1,368 | 1,352 | 1,361 | -7 | -0.5% | 21,390 |
| 2018/10/15 | 1,369 | 1,372 | 1,343 | 1,368 | +4 | +0.3% | 3,820 |
| 2018/10/12 | 1,330 | 1,365 | 1,330 | 1,364 | +32 | +2.4% | 8,120 |
| 2018/10/11 | 1,360 | 1,360 | 1,330 | 1,332 | -73 | -5.2% | 31,810 |
| 2018/10/10 | 1,404 | 1,406 | 1,404 | 1,405 | -2 | -0.1% | 2,570 |
| 2018/10/09 | 1,420 | 1,420 | 1,401 | 1,407 | -20 | -1.4% | 7,420 |
| 2018/10/05 | 1,427 | 1,431 | 1,427 | 1,427 | -13 | -0.9% | 3,220 |
| 2018/10/04 | 1,477 | 1,477 | 1,440 | 1,440 | -21 | -1.4% | 9,570 |
| 2018/10/03 | 1,450 | 1,483 | 1,450 | 1,461 | ±0 | ±0% | 17,470 |
| 2018/10/02 | 1,485 | 1,485 | 1,461 | 1,461 | -19 | -1.3% | 4,700 |
1451～
1500
件表示中 / 1635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
