1,076.5
+8.5 (+0.80%)
株価：2025/07/09 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,069 | 1,076.5 | 1,068 | 1,076.5 | +8.5 | +0.8% | 1,580 |
| 2025/07/08 | 1,065 | 1,069.5 | 1,061 | 1,068 | +4 | +0.4% | 1,300 |
| 2025/07/07 | 1,064 | 1,064 | 1,055 | 1,064 | +9 | +0.9% | 770 |
| 2025/07/04 | 1,064 | 1,070 | 1,054.5 | 1,055 | +0.5 | ±0% | 1,510 |
| 2025/07/03 | 1,052 | 1,063 | 1,050.5 | 1,054.5 | +4 | +0.4% | 710 |
| 2025/07/02 | 1,054.5 | 1,059 | 1,050.5 | 1,050.5 | ±0 | ±0% | 740 |
| 2025/07/01 | 1,060 | 1,062.5 | 1,050.5 | 1,050.5 | -9.5 | -0.9% | 4,460 |
| 2025/06/30 | 1,063 | 1,063.5 | 1,058 | 1,060 | -3 | -0.3% | 6,820 |
| 2025/06/27 | 1,060.5 | 1,063 | 1,057 | 1,063 | +2.5 | +0.2% | 1,160 |
| 2025/06/26 | 1,062.5 | 1,062.5 | 1,055.5 | 1,060.5 | -2 | -0.2% | 380 |
| 2025/06/25 | 1,062 | 1,063.5 | 1,053 | 1,062.5 | ±0 | ±0% | 1,940 |
| 2025/06/24 | 1,057.5 | 1,064 | 1,055 | 1,062.5 | +1 | +0.1% | 3,200 |
| 2025/06/23 | 1,055 | 1,061.5 | 1,055 | 1,061.5 | +10 | +1% | 2,450 |
| 2025/06/20 | 1,048 | 1,051.5 | 1,048 | 1,051.5 | +6.5 | +0.6% | 1,520 |
| 2025/06/19 | 1,046 | 1,047 | 1,040 | 1,045 | +0.5 | ±0% | 1,080 |
| 2025/06/18 | 1,048 | 1,048 | 1,034.5 | 1,044.5 | -2.5 | -0.2% | 1,630 |
| 2025/06/17 | 1,043.5 | 1,048.5 | 1,036.5 | 1,047 | +15 | +1.5% | 840 |
| 2025/06/16 | 1,050 | 1,050 | 1,030.5 | 1,032 | -8 | -0.8% | 2,310 |
| 2025/06/13 | 1,040 | 1,042 | 1,036 | 1,040 | +1 | +0.1% | 410 |
| 2025/06/12 | 1,039 | 1,048.5 | 1,030.5 | 1,039 | -6 | -0.6% | 3,000 |
| 2025/06/11 | 1,043.5 | 1,047 | 1,042.5 | 1,045 | ±0 | ±0% | 690 |
| 2025/06/10 | 1,039 | 1,045 | 1,039 | 1,045 | +0.5 | ±0% | 930 |
| 2025/06/09 | 1,049 | 1,050 | 1,035 | 1,044.5 | +1 | +0.1% | 5,640 |
| 2025/06/06 | 1,035.5 | 1,043.5 | 1,035 | 1,043.5 | +8 | +0.8% | 1,660 |
| 2025/06/05 | 1,025 | 1,035.5 | 1,025 | 1,035.5 | +9 | +0.9% | 1,290 |
| 2025/06/04 | 1,029.5 | 1,029.5 | 1,021.5 | 1,026.5 | -0.5 | ±0% | 1,090 |
| 2025/06/03 | 1,035 | 1,035 | 1,015 | 1,027 | -16 | -1.5% | 4,230 |
| 2025/06/02 | 1,041.5 | 1,043 | 1,027 | 1,043 | +6.5 | +0.6% | 2,500 |
| 2025/05/30 | 1,050 | 1,050 | 1,025 | 1,036.5 | -13 | -1.2% | 2,660 |
| 2025/05/29 | 1,037 | 1,049.5 | 1,028 | 1,049.5 | +12.5 | +1.2% | 2,160 |
| 2025/05/28 | 1,030 | 1,037 | 1,029 | 1,037 | +7 | +0.7% | 1,940 |
| 2025/05/27 | 1,021 | 1,030 | 1,014.5 | 1,030 | +7.5 | +0.7% | 6,500 |
| 2025/05/26 | 1,019 | 1,022.5 | 1,012.5 | 1,022.5 | +1 | +0.1% | 2,090 |
| 2025/05/23 | 1,018 | 1,025 | 1,018 | 1,021.5 | +3.5 | +0.3% | 700 |
| 2025/05/22 | 1,027 | 1,027 | 1,011 | 1,018 | -20 | -1.9% | 4,840 |
| 2025/05/21 | 1,035 | 1,038 | 1,029 | 1,038 | ±0 | ±0% | 2,140 |
| 2025/05/20 | 1,054 | 1,054 | 1,033.5 | 1,038 | -17 | -1.6% | 5,480 |
| 2025/05/19 | 1,055 | 1,055 | 1,045 | 1,055 | +17.5 | +1.7% | 590 |
| 2025/05/16 | 1,064.5 | 1,065 | 1,037.5 | 1,037.5 | -27.5 | -2.6% | 2,850 |
| 2025/05/15 | 1,060 | 1,065 | 1,052 | 1,065 | +3 | +0.3% | 2,910 |
| 2025/05/14 | 1,055 | 1,062 | 1,042 | 1,062 | +12 | +1.1% | 2,010 |
| 2025/05/13 | 1,044.5 | 1,050 | 1,044.5 | 1,050 | +5.5 | +0.5% | 950 |
| 2025/05/12 | 1,036 | 1,045.5 | 1,036 | 1,044.5 | +8.5 | +0.8% | 2,010 |
| 2025/05/09 | 1,049 | 1,049 | 1,026 | 1,036 | +1 | +0.1% | 1,750 |
| 2025/05/08 | 1,029 | 1,036 | 1,029 | 1,035 | +10 | +1% | 1,920 |
| 2025/05/07 | 1,055 | 1,055 | 1,021 | 1,025 | -28 | -2.7% | 3,650 |
| 2025/05/02 | 1,045 | 1,053 | 1,030 | 1,053 | +15 | +1.4% | 6,450 |
| 2025/05/01 | 1,023 | 1,039.5 | 1,023 | 1,038 | +6 | +0.6% | 1,270 |
| 2025/04/30 | 1,028 | 1,032 | 1,005 | 1,032 | +10.5 | +1% | 20,890 |
| 2025/04/28 | 1,030 | 1,030 | 1,020.5 | 1,021.5 | -2.5 | -0.2% | 4,490 |
1～
50
件表示中 / 1708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
