2,121.5
-36.5 (-1.69%)
株価：2024/11/22 09:13
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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,556 | 1,557 | 1,548 | 1,550 | -20 | -1.3% | 2,730 |
| 2018/05/02 | 1,580 | 1,580 | 1,545 | 1,570 | +15 | +1% | 1,790 |
| 2018/05/01 | 1,553 | 1,555 | 1,540 | 1,555 | +5 | +0.3% | 2,290 |
| 2018/04/27 | 1,552 | 1,568 | 1,546 | 1,550 | -22 | -1.4% | 3,350 |
| 2018/04/26 | 1,573 | 1,580 | 1,572 | 1,572 | -2 | -0.1% | 500 |
| 2018/04/25 | 1,564 | 1,580 | 1,564 | 1,574 | +10 | +0.6% | 2,390 |
| 2018/04/24 | 1,560 | 1,564 | 1,553 | 1,564 | -1 | -0.1% | 8,080 |
| 2018/04/23 | 1,558 | 1,570 | 1,550 | 1,565 | +6 | +0.4% | 2,010 |
| 2018/04/20 | 1,559 | 1,570 | 1,559 | 1,559 | ±0 | ±0% | 630 |
| 2018/04/19 | 1,565 | 1,565 | 1,558 | 1,559 | -6 | -0.4% | 1,140 |
| 2018/04/18 | 1,555 | 1,586 | 1,555 | 1,565 | +10 | +0.6% | 1,380 |
| 2018/04/17 | 1,552 | 1,569 | 1,552 | 1,555 | +5 | +0.3% | 1,800 |
| 2018/04/16 | 1,560 | 1,590 | 1,534 | 1,550 | -20 | -1.3% | 4,110 |
| 2018/04/13 | 1,588 | 1,588 | 1,540 | 1,570 | -5 | -0.3% | 15,570 |
| 2018/04/12 | 1,588 | 1,588 | 1,574 | 1,575 | -13 | -0.8% | 970 |
| 2018/04/11 | 1,594 | 1,594 | 1,572 | 1,588 | +16 | +1% | 2,870 |
| 2018/04/10 | 1,573 | 1,573 | 1,553 | 1,572 | +32 | +2.1% | 1,210 |
| 2018/04/09 | 1,525 | 1,540 | 1,525 | 1,540 | -5 | -0.3% | 3,400 |
| 2018/04/06 | 1,558 | 1,565 | 1,545 | 1,545 | +1 | +0.1% | 1,100 |
| 2018/04/05 | 1,544 | 1,550 | 1,542 | 1,544 | -17 | -1.1% | 1,540 |
| 2018/04/04 | 1,542 | 1,580 | 1,542 | 1,561 | +17 | +1.1% | 33,240 |
| 2018/04/03 | 1,543 | 1,545 | 1,537 | 1,544 | -1 | -0.1% | 3,040 |
| 2018/04/02 | 1,551 | 1,555 | 1,545 | 1,545 | +2 | +0.1% | 1,010 |
| 2018/03/30 | 1,553 | 1,559 | 1,542 | 1,543 | -9 | -0.6% | 630 |
| 2018/03/29 | 1,535 | 1,553 | 1,535 | 1,552 | +2 | +0.1% | 2,460 |
| 2018/03/28 | 1,550 | 1,555 | 1,550 | 1,550 | +4 | +0.3% | 620 |
| 2018/03/27 | 1,565 | 1,565 | 1,546 | 1,546 | +12 | +0.8% | 2,800 |
| 2018/03/26 | 1,530 | 1,540 | 1,522 | 1,534 | -16 | -1% | 3,430 |
| 2018/03/23 | 1,542 | 1,563 | 1,530 | 1,550 | -34 | -2.1% | 8,510 |
| 2018/03/22 | 1,582 | 1,590 | 1,576 | 1,584 | +4 | +0.3% | 2,500 |
| 2018/03/20 | 1,557 | 1,605 | 1,557 | 1,580 | -29 | -1.8% | 33,780 |
| 2018/03/19 | 1,591 | 1,619 | 1,590 | 1,609 | ±0 | ±0% | 4,460 |
| 2018/03/16 | 1,610 | 1,610 | 1,595 | 1,609 | - | - | 540 |
1601～
1633
件表示中 / 1633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
