1,870
-4 (-0.21%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 1,457 | 1,464 | 1,444 | 1,453 | -13 | -0.9% | 34,540 |
| 2018/09/21 | 1,456 | 1,467 | 1,456 | 1,466 | +25 | +1.7% | 4,470 |
| 2018/09/20 | 1,449 | 1,450 | 1,440 | 1,441 | +16 | +1.1% | 7,340 |
| 2018/09/19 | 1,427 | 1,435 | 1,421 | 1,425 | +17 | +1.2% | 4,980 |
| 2018/09/18 | 1,426 | 1,426 | 1,405 | 1,408 | -23 | -1.6% | 3,700 |
| 2018/09/14 | 1,419 | 1,439 | 1,419 | 1,431 | +31 | +2.2% | 1,980 |
| 2018/09/13 | 1,394 | 1,400 | 1,389 | 1,400 | +12 | +0.9% | 1,940 |
| 2018/09/12 | 1,401 | 1,411 | 1,388 | 1,388 | -13 | -0.9% | 7,610 |
| 2018/09/11 | 1,408 | 1,414 | 1,401 | 1,401 | -7 | -0.5% | 1,750 |
| 2018/09/10 | 1,405 | 1,414 | 1,402 | 1,408 | -2 | -0.1% | 3,170 |
| 2018/09/07 | 1,410 | 1,420 | 1,404 | 1,410 | -14 | -1% | 4,920 |
| 2018/09/06 | 1,420 | 1,424 | 1,416 | 1,424 | -10 | -0.7% | 5,330 |
| 2018/09/05 | 1,440 | 1,449 | 1,434 | 1,434 | -26 | -1.8% | 2,120 |
| 2018/09/04 | 1,458 | 1,470 | 1,441 | 1,460 | +4 | +0.3% | 6,260 |
| 2018/09/03 | 1,472 | 1,476 | 1,449 | 1,456 | -9 | -0.6% | 4,360 |
| 2018/08/31 | 1,461 | 1,465 | 1,450 | 1,465 | -8 | -0.5% | 3,260 |
| 2018/08/30 | 1,489 | 1,489 | 1,471 | 1,473 | ±0 | ±0% | 1,080 |
| 2018/08/29 | 1,479 | 1,479 | 1,472 | 1,473 | -6 | -0.4% | 1,150 |
| 2018/08/28 | 1,470 | 1,489 | 1,470 | 1,479 | +19 | +1.3% | 2,980 |
| 2018/08/27 | 1,451 | 1,465 | 1,451 | 1,460 | +12 | +0.8% | 3,030 |
| 2018/08/24 | 1,447 | 1,448 | 1,442 | 1,448 | ±0 | ±0% | 4,170 |
| 2018/08/23 | 1,446 | 1,449 | 1,445 | 1,448 | +9 | +0.6% | 690 |
| 2018/08/22 | 1,436 | 1,440 | 1,431 | 1,439 | +10 | +0.7% | 2,050 |
| 2018/08/21 | 1,421 | 1,429 | 1,415 | 1,429 | +10 | +0.7% | 6,120 |
| 2018/08/20 | 1,424 | 1,430 | 1,419 | 1,419 | -2 | -0.1% | 5,610 |
| 2018/08/17 | 1,407 | 1,421 | 1,407 | 1,421 | +17 | +1.2% | 25,520 |
| 2018/08/16 | 1,411 | 1,416 | 1,400 | 1,404 | -27 | -1.9% | 8,040 |
| 2018/08/15 | 1,439 | 1,451 | 1,430 | 1,431 | -7 | -0.5% | 6,400 |
| 2018/08/14 | 1,452 | 1,454 | 1,438 | 1,438 | -7 | -0.5% | 4,700 |
| 2018/08/13 | 1,460 | 1,461 | 1,433 | 1,445 | -30 | -2% | 5,590 |
| 2018/08/10 | 1,481 | 1,488 | 1,475 | 1,475 | -6 | -0.4% | 1,680 |
| 2018/08/09 | 1,486 | 1,488 | 1,480 | 1,481 | -7 | -0.5% | 2,040 |
| 2018/08/08 | 1,488 | 1,504 | 1,487 | 1,488 | -16 | -1.1% | 1,510 |
| 2018/08/07 | 1,488 | 1,507 | 1,483 | 1,504 | +11 | +0.7% | 3,070 |
| 2018/08/06 | 1,489 | 1,493 | 1,473 | 1,493 | +3 | +0.2% | 2,440 |
| 2018/08/03 | 1,482 | 1,498 | 1,464 | 1,490 | +5 | +0.3% | 2,950 |
| 2018/08/02 | 1,520 | 1,520 | 1,485 | 1,485 | -30 | -2% | 2,650 |
| 2018/08/01 | 1,500 | 1,520 | 1,500 | 1,515 | +12 | +0.8% | 2,240 |
| 2018/07/31 | 1,505 | 1,506 | 1,503 | 1,503 | -4 | -0.3% | 560 |
| 2018/07/30 | 1,500 | 1,508 | 1,490 | 1,507 | -1 | -0.1% | 3,930 |
| 2018/07/27 | 1,505 | 1,508 | 1,505 | 1,508 | +4 | +0.3% | 340 |
| 2018/07/26 | 1,503 | 1,505 | 1,500 | 1,504 | +5 | +0.3% | 4,520 |
| 2018/07/25 | 1,491 | 1,499 | 1,488 | 1,499 | +17 | +1.1% | 420 |
| 2018/07/24 | 1,479 | 1,482 | 1,474 | 1,482 | +21 | +1.4% | 1,100 |
| 2018/07/23 | 1,491 | 1,491 | 1,461 | 1,461 | -19 | -1.3% | 21,600 |
| 2018/07/20 | 1,490 | 1,493 | 1,480 | 1,480 | -31 | -2.1% | 12,730 |
| 2018/07/19 | 1,510 | 1,511 | 1,491 | 1,511 | +5 | +0.3% | 3,230 |
| 2018/07/18 | 1,506 | 1,515 | 1,500 | 1,506 | +11 | +0.7% | 2,150 |
| 2018/07/17 | 1,497 | 1,499 | 1,490 | 1,495 | -7 | -0.5% | 4,040 |
| 2018/07/13 | 1,500 | 1,504 | 1,488 | 1,502 | +19 | +1.3% | 5,600 |
1601～
1650
件表示中 / 1731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
