1,040
-24 (-2.26%)
株価：2025/04/04 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 新興国債券・Ｊ．Ｐ．モルガン・エマージング・マーケッの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,060 | 1,060 | 1,040 | 1,040 | -24 | -2.3% | 7,570 |
| 2025/04/03 | 1,061 | 1,074 | 1,053.5 | 1,064 | -3 | -0.3% | 2,670 |
| 2025/04/02 | 1,067 | 1,068 | 1,060 | 1,067 | ±0 | ±0% | 1,050 |
| 2025/04/01 | 1,070 | 1,070 | 1,055 | 1,067 | +6 | +0.6% | 1,060 |
| 2025/03/31 | 1,071 | 1,073 | 1,060 | 1,061 | -15 | -1.4% | 2,320 |
| 2025/03/28 | 1,082.5 | 1,086 | 1,068.5 | 1,076 | -6.5 | -0.6% | 1,320 |
| 2025/03/27 | 1,074 | 1,085.5 | 1,070 | 1,082.5 | -2.5 | -0.2% | 670 |
| 2025/03/26 | 1,085 | 1,085 | 1,073 | 1,085 | +1 | +0.1% | 1,840 |
| 2025/03/25 | 1,087 | 1,087 | 1,077 | 1,084 | +6.5 | +0.6% | 1,620 |
| 2025/03/24 | 1,085 | 1,086.5 | 1,071 | 1,077.5 | -5.5 | -0.5% | 2,140 |
| 2025/03/21 | 1,083.5 | 1,083.5 | 1,055 | 1,083 | +9 | +0.8% | 3,080 |
| 2025/03/19 | 1,072 | 1,076.5 | 1,065 | 1,074 | +2 | +0.2% | 1,180 |
| 2025/03/18 | 1,076 | 1,076.5 | 1,066 | 1,072 | -1.5 | -0.1% | 6,500 |
| 2025/03/17 | 1,070 | 1,073.5 | 1,060.5 | 1,073.5 | +7.5 | +0.7% | 2,300 |
| 2025/03/14 | 1,064 | 1,066 | 1,055 | 1,066 | +1.5 | +0.1% | 1,310 |
| 2025/03/13 | 1,064.5 | 1,064.5 | 1,051 | 1,064.5 | ±0 | ±0% | 640 |
| 2025/03/12 | 1,057 | 1,064.5 | 1,050.5 | 1,064.5 | -0.5 | ±0% | 1,070 |
| 2025/03/11 | 1,065 | 1,065 | 1,050.5 | 1,065 | ±0 | ±0% | 2,360 |
| 2025/03/10 | 1,065 | 1,065 | 1,050 | 1,065 | -4.5 | -0.4% | 1,940 |
| 2025/03/07 | 1,091.5 | 1,091.5 | 1,059 | 1,069.5 | -5.5 | -0.5% | 7,010 |
| 2025/03/06 | 1,074.5 | 1,090 | 1,060.5 | 1,075 | -33.5 | -3% | 8,870 |
| 2025/03/05 | 1,090.5 | 1,108.5 | 1,090.5 | 1,108.5 | +9.5 | +0.9% | 24,130 |
| 2025/03/04 | 1,109.5 | 1,109.5 | 1,091 | 1,099 | -6 | -0.5% | 3,340 |
| 2025/03/03 | 1,105 | 1,105 | 1,094.5 | 1,105 | +13 | +1.2% | 2,100 |
| 2025/02/28 | 1,088.5 | 1,097 | 1,085 | 1,092 | -3 | -0.3% | 1,760 |
| 2025/02/27 | 1,093 | 1,095 | 1,081 | 1,095 | -1.5 | -0.1% | 2,480 |
| 2025/02/26 | 1,092.5 | 1,101 | 1,085 | 1,096.5 | +6.5 | +0.6% | 2,260 |
| 2025/02/25 | 1,098 | 1,098 | 1,084 | 1,090 | -1 | -0.1% | 2,720 |
| 2025/02/21 | 1,080.5 | 1,101.5 | 1,080.5 | 1,091 | -8 | -0.7% | 3,920 |
| 2025/02/20 | 1,114.5 | 1,119.5 | 1,099 | 1,099 | -20.5 | -1.8% | 7,650 |
| 2025/02/19 | 1,114.5 | 1,124.5 | 1,109.5 | 1,119.5 | +0.5 | ±0% | 2,930 |
| 2025/02/18 | 1,114.5 | 1,120.5 | 1,107 | 1,119 | +5 | +0.4% | 1,800 |
| 2025/02/17 | 1,104 | 1,118 | 1,104 | 1,114 | +3.5 | +0.3% | 2,170 |
| 2025/02/14 | 1,124.5 | 1,127 | 1,104.5 | 1,110.5 | -20.5 | -1.8% | 6,030 |
| 2025/02/13 | 1,117 | 1,144 | 1,117 | 1,131 | +21 | +1.9% | 2,410 |
| 2025/02/12 | 1,112.5 | 1,114 | 1,104.5 | 1,110 | +3.5 | +0.3% | 2,650 |
| 2025/02/10 | 1,109.5 | 1,109.5 | 1,104 | 1,106.5 | -5.5 | -0.5% | 2,530 |
| 2025/02/07 | 1,110 | 1,112 | 1,106 | 1,112 | ±0 | ±0% | 1,620 |
| 2025/02/06 | 1,118 | 1,118 | 1,105 | 1,112 | +0.5 | ±0% | 2,230 |
| 2025/02/05 | 1,122 | 1,122 | 1,111.5 | 1,111.5 | -3.5 | -0.3% | 2,720 |
| 2025/02/04 | 1,115 | 1,125.5 | 1,115 | 1,115 | -5 | -0.4% | 1,400 |
| 2025/02/03 | 1,117 | 1,125 | 1,117 | 1,120 | +3 | +0.3% | 1,940 |
| 2025/01/31 | 1,122.5 | 1,122.5 | 1,117 | 1,117 | -3 | -0.3% | 830 |
| 2025/01/30 | 1,121.5 | 1,121.5 | 1,110 | 1,120 | -6 | -0.5% | 2,380 |
| 2025/01/29 | 1,132.5 | 1,132.5 | 1,120 | 1,126 | -6 | -0.5% | 2,050 |
| 2025/01/28 | 1,127.5 | 1,135 | 1,118.5 | 1,132 | +8 | +0.7% | 2,230 |
| 2025/01/27 | 1,125 | 1,128 | 1,117.5 | 1,124 | +3 | +0.3% | 2,580 |
| 2025/01/24 | 1,120 | 1,124 | 1,112 | 1,121 | +1 | +0.1% | 1,980 |
| 2025/01/23 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 960 |
| 2025/01/22 | 1,110 | 1,110 | 1,108 | 1,110 | ±0 | ±0% | 1,760 |
1～
50
件表示中 / 1643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
