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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,098 | 2,106 | 2,090.5 | 2,106 | -23.5 | -1.1% | 2,260 |
| 2025/01/10 | 2,127.5 | 2,143.5 | 2,125 | 2,129.5 | +2.5 | +0.1% | 1,570 |
| 2025/01/09 | 2,127.5 | 2,146.5 | 2,121 | 2,127 | -18 | -0.8% | 1,890 |
| 2025/01/08 | 2,141.5 | 2,168.5 | 2,141.5 | 2,145 | -3 | -0.1% | 1,980 |
| 2025/01/07 | 2,155 | 2,170 | 2,138 | 2,148 | +4 | +0.2% | 3,990 |
| 2025/01/06 | 2,125.5 | 2,170 | 2,125.5 | 2,144 | +3 | +0.1% | 9,410 |
| 2024/12/30 | 2,143 | 2,159.5 | 2,141 | 2,141 | -9 | -0.4% | 5,020 |
| 2024/12/27 | 2,148.5 | 2,160 | 2,144 | 2,150 | -3.5 | -0.2% | 4,640 |
| 2024/12/26 | 2,151 | 2,157 | 2,148.5 | 2,153.5 | +1.5 | +0.1% | 40,050 |
| 2024/12/25 | 2,150 | 2,158.5 | 2,148 | 2,152 | +5 | +0.2% | 5,400 |
| 2024/12/24 | 2,151 | 2,152 | 2,145 | 2,147 | +7.5 | +0.4% | 3,010 |
| 2024/12/23 | 2,130 | 2,143.5 | 2,130 | 2,139.5 | +21.5 | +1% | 11,480 |
| 2024/12/20 | 2,130.5 | 2,139 | 2,118 | 2,118 | -6.5 | -0.3% | 1,240 |
| 2024/12/19 | 2,109.5 | 2,124.5 | 2,105 | 2,124.5 | +15 | +0.7% | 1,450 |
| 2024/12/18 | 2,116 | 2,130 | 2,109.5 | 2,109.5 | -4.5 | -0.2% | 1,020 |
| 2024/12/17 | 2,126 | 2,130 | 2,113 | 2,114 | -12.5 | -0.6% | 1,040 |
| 2024/12/16 | 2,124 | 2,138 | 2,124 | 2,126.5 | -1 | ±0% | 3,940 |
| 2024/12/13 | 2,140 | 2,140 | 2,123 | 2,127.5 | -12.5 | -0.6% | 430 |
| 2024/12/12 | 2,154.5 | 2,160 | 2,128.5 | 2,140 | +21 | +1% | 3,290 |
| 2024/12/11 | 2,111 | 2,151.5 | 2,111 | 2,119 | +2 | +0.1% | 810 |
| 2024/12/10 | 2,132 | 2,167.5 | 2,112 | 2,117 | +28 | +1.3% | 3,260 |
| 2024/12/09 | 2,100 | 2,100 | 2,085 | 2,089 | -9 | -0.4% | 2,430 |
| 2024/12/06 | 2,096 | 2,139 | 2,096 | 2,098 | +2 | +0.1% | 920 |
| 2024/12/05 | 2,100 | 2,100 | 2,083 | 2,096 | -4 | -0.2% | 3,850 |
| 2024/12/04 | 2,083.5 | 2,100 | 2,083 | 2,100 | +10 | +0.5% | 1,190 |
| 2024/12/03 | 2,089.5 | 2,090 | 2,082 | 2,090 | +10 | +0.5% | 2,060 |
| 2024/12/02 | 2,070 | 2,080 | 2,058 | 2,080 | +5 | +0.2% | 8,390 |
| 2024/11/29 | 2,113.5 | 2,113.5 | 2,059.5 | 2,075 | -39 | -1.8% | 1,270 |
| 2024/11/28 | 2,114 | 2,117.5 | 2,101 | 2,114 | -13.5 | -0.6% | 450 |
| 2024/11/27 | 2,128 | 2,128 | 2,105 | 2,127.5 | -3 | -0.1% | 570 |
| 2024/11/26 | 2,156 | 2,156 | 2,126 | 2,130.5 | -32.5 | -1.5% | 3,350 |
| 2024/11/25 | 2,150 | 2,163 | 2,148 | 2,163 | +22 | +1% | 35,800 |
| 2024/11/22 | 2,160 | 2,160 | 2,121.5 | 2,141 | -17 | -0.8% | 1,270 |
| 2024/11/21 | 2,147.5 | 2,170 | 2,143 | 2,158 | +10 | +0.5% | 4,380 |
| 2024/11/20 | 2,141 | 2,157 | 2,141 | 2,148 | +4 | +0.2% | 380 |
| 2024/11/19 | 2,144 | 2,144.5 | 2,124 | 2,144 | +21 | +1% | 56,040 |
| 2024/11/18 | 2,131.5 | 2,159.5 | 2,123 | 2,123 | -26.5 | -1.2% | 1,150 |
| 2024/11/15 | 2,146 | 2,161 | 2,142.5 | 2,149.5 | +7 | +0.3% | 180 |
| 2024/11/14 | 2,155 | 2,161.5 | 2,142.5 | 2,142.5 | -0.5 | ±0% | 1,870 |
| 2024/11/13 | 2,141.5 | 2,156 | 2,138 | 2,143 | -11.5 | -0.5% | 1,940 |
| 2024/11/12 | 2,195 | 2,198 | 2,151 | 2,154.5 | -39.5 | -1.8% | 2,160 |
| 2024/11/11 | 2,180 | 2,195 | 2,180 | 2,194 | -26 | -1.2% | 930 |
| 2024/11/08 | 2,234 | 2,245 | 2,220 | 2,220 | -9.5 | -0.4% | 2,780 |
| 2024/11/07 | 2,205.5 | 2,230 | 2,205.5 | 2,229.5 | +13.5 | +0.6% | 3,340 |
| 2024/11/06 | 2,210.5 | 2,222 | 2,202.5 | 2,216 | +4.5 | +0.2% | 930 |
| 2024/11/05 | 2,195 | 2,211.5 | 2,182.5 | 2,211.5 | +34.5 | +1.6% | 4,690 |
| 2024/11/01 | 2,166 | 2,215 | 2,160.5 | 2,177 | -3 | -0.1% | 15,010 |
| 2024/10/31 | 2,197 | 2,197 | 2,171.5 | 2,180 | -8 | -0.4% | 950 |
| 2024/10/30 | 2,203.5 | 2,204 | 2,188 | 2,188 | -12 | -0.5% | 1,920 |
| 2024/10/29 | 2,208.5 | 2,218.5 | 2,190 | 2,200 | +4 | +0.2% | 3,350 |
151～
200
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
