2,131
-27 (-1.25%)
株価：2024/11/22 10:27
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,000 | 2,000 | 1,992.5 | 1,994 | -6 | -0.3% | 1,920 |
| 2024/04/11 | 1,995 | 2,000 | 1,980 | 2,000 | +3.5 | +0.2% | 1,490 |
| 2024/04/10 | 1,990 | 2,000 | 1,986 | 1,996.5 | +10.5 | +0.5% | 3,590 |
| 2024/04/09 | 1,982.5 | 1,990 | 1,979.5 | 1,986 | +18.5 | +0.9% | 1,180 |
| 2024/04/08 | 1,966.5 | 1,985 | 1,963.5 | 1,967.5 | +24 | +1.2% | 5,510 |
| 2024/04/05 | 1,974 | 1,974 | 1,943.5 | 1,943.5 | -30.5 | -1.5% | 12,400 |
| 2024/04/04 | 1,957 | 1,987 | 1,957 | 1,974 | +17.5 | +0.9% | 6,940 |
| 2024/04/03 | 1,957 | 1,965 | 1,953 | 1,956.5 | -6 | -0.3% | 730 |
| 2024/04/02 | 1,978 | 1,978 | 1,962.5 | 1,962.5 | -1.5 | -0.1% | 2,610 |
| 2024/04/01 | 1,962 | 1,964 | 1,954 | 1,964 | +6 | +0.3% | 4,220 |
| 2024/03/29 | 1,946 | 1,958 | 1,944 | 1,958 | +9.5 | +0.5% | 3,220 |
| 2024/03/28 | 1,943.5 | 1,950 | 1,943.5 | 1,948.5 | -9.5 | -0.5% | 1,820 |
| 2024/03/27 | 1,958 | 1,958 | 1,939.5 | 1,958 | ±0 | ±0% | 49,250 |
| 2024/03/26 | 1,949.5 | 1,958.5 | 1,936 | 1,958 | +14.5 | +0.7% | 4,050 |
| 2024/03/25 | 1,945 | 1,955 | 1,934.5 | 1,943.5 | -24.5 | -1.2% | 14,830 |
| 2024/03/22 | 1,965.5 | 1,973 | 1,953.5 | 1,968 | +9 | +0.5% | 7,340 |
| 2024/03/21 | 1,936 | 1,960 | 1,936 | 1,959 | +40 | +2.1% | 4,440 |
| 2024/03/19 | 1,900.5 | 1,921 | 1,895.5 | 1,919 | +9.5 | +0.5% | 6,560 |
| 2024/03/18 | 1,892 | 1,926.5 | 1,892 | 1,909.5 | +21.5 | +1.1% | 23,210 |
| 2024/03/15 | 1,915 | 1,915 | 1,888 | 1,888 | -24.5 | -1.3% | 730 |
| 2024/03/14 | 1,906.5 | 1,932 | 1,906.5 | 1,912.5 | -3 | -0.2% | 6,610 |
| 2024/03/13 | 1,929.5 | 1,929.5 | 1,915.5 | 1,915.5 | -11.5 | -0.6% | 1,090 |
| 2024/03/12 | 1,890 | 1,927 | 1,884.5 | 1,927 | +37 | +2% | 4,270 |
| 2024/03/11 | 1,895 | 1,912 | 1,888.5 | 1,890 | -7 | -0.4% | 6,880 |
| 2024/03/08 | 1,902.5 | 1,909.5 | 1,895.5 | 1,897 | +1 | +0.1% | 720 |
| 2024/03/07 | 1,904 | 1,918.5 | 1,890 | 1,896 | -19 | -1% | 2,790 |
| 2024/03/06 | 1,904 | 1,915 | 1,885.5 | 1,915 | +3 | +0.2% | 1,980 |
| 2024/03/05 | 1,910.5 | 1,924 | 1,910.5 | 1,912 | -9 | -0.5% | 4,040 |
| 2024/03/04 | 1,920 | 1,922 | 1,911 | 1,921 | +3 | +0.2% | 3,250 |
| 2024/03/01 | 1,888 | 1,918 | 1,884 | 1,918 | +15.5 | +0.8% | 8,770 |
| 2024/02/29 | 1,901 | 1,907.5 | 1,881 | 1,902.5 | -12 | -0.6% | 7,840 |
| 2024/02/28 | 1,913 | 1,916.5 | 1,903.5 | 1,914.5 | +1.5 | +0.1% | 5,580 |
| 2024/02/27 | 1,910 | 1,918 | 1,904 | 1,913 | +3 | +0.2% | 6,860 |
| 2024/02/26 | 1,909 | 1,910 | 1,901 | 1,910 | +6.5 | +0.3% | 2,840 |
| 2024/02/22 | 1,900 | 1,919 | 1,898 | 1,903.5 | +5.5 | +0.3% | 11,970 |
| 2024/02/21 | 1,889.5 | 1,900 | 1,880 | 1,898 | +16 | +0.9% | 40,090 |
| 2024/02/20 | 1,882.5 | 1,886.5 | 1,868 | 1,882 | +3 | +0.2% | 2,710 |
| 2024/02/19 | 1,899 | 1,899 | 1,876 | 1,879 | -2 | -0.1% | 4,270 |
| 2024/02/16 | 1,871 | 1,885 | 1,868 | 1,881 | +12.5 | +0.7% | 6,940 |
| 2024/02/15 | 1,873.5 | 1,873.5 | 1,854 | 1,868.5 | +15 | +0.8% | 43,930 |
| 2024/02/14 | 1,853 | 1,857 | 1,835.5 | 1,853.5 | -18.5 | -1% | 5,500 |
| 2024/02/13 | 1,865 | 1,872 | 1,860 | 1,872 | +31 | +1.7% | 6,100 |
| 2024/02/09 | 1,843 | 1,859 | 1,840 | 1,841 | -2 | -0.1% | 5,320 |
| 2024/02/08 | 1,837 | 1,857 | 1,837 | 1,843 | +10 | +0.5% | 6,100 |
| 2024/02/07 | 1,836.5 | 1,847 | 1,833 | 1,833 | -6 | -0.3% | 5,790 |
| 2024/02/06 | 1,807.5 | 1,839 | 1,805.5 | 1,839 | +26 | +1.4% | 11,710 |
| 2024/02/05 | 1,803.5 | 1,813 | 1,796.5 | 1,813 | +13 | +0.7% | 5,390 |
| 2024/02/02 | 1,797.5 | 1,805 | 1,783.5 | 1,800 | +22.5 | +1.3% | 6,780 |
| 2024/02/01 | 1,786.5 | 1,786.5 | 1,770.5 | 1,777.5 | -16 | -0.9% | 5,380 |
| 2024/01/31 | 1,785 | 1,793.5 | 1,780.5 | 1,793.5 | -11.5 | -0.6% | 7,030 |
151～
200
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
