1,115
+6.5 (+0.59%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 927 | 927 | 920.3 | 922.7 | -7.4 | -0.8% | 2,000 |
| 2023/10/18 | 932.9 | 932.9 | 929.5 | 930.1 | -1.4 | -0.2% | 1,620 |
| 2023/10/17 | 936.7 | 936.7 | 930.5 | 931.5 | +2.5 | +0.3% | 440 |
| 2023/10/16 | 938.5 | 938.5 | 929 | 929 | -5 | -0.5% | 7,270 |
| 2023/10/13 | 940.5 | 940.5 | 931.1 | 934 | -3 | -0.3% | 1,420 |
| 2023/10/12 | 929.9 | 937 | 929.9 | 937 | +7.1 | +0.8% | 1,250 |
| 2023/10/11 | 916.2 | 929.9 | 916.2 | 929.9 | +14.9 | +1.6% | 2,690 |
| 2023/10/10 | 911.6 | 916.2 | 911 | 915 | -9.8 | -1.1% | 9,530 |
| 2023/10/06 | 920.9 | 924.8 | 916.3 | 924.8 | -0.2 | ±0% | 4,850 |
| 2023/10/05 | 920.1 | 926.7 | 918 | 925 | +3.7 | +0.4% | 4,730 |
| 2023/10/04 | 927.8 | 927.8 | 920 | 921.3 | -20.7 | -2.2% | 9,000 |
| 2023/10/03 | 943 | 943 | 936.2 | 942 | -4.1 | -0.4% | 2,460 |
| 2023/10/02 | 945.4 | 946.1 | 940 | 946.1 | +3.1 | +0.3% | 2,580 |
| 2023/09/29 | 945 | 945 | 940.1 | 943 | -1.2 | -0.1% | 3,760 |
| 2023/09/28 | 950.4 | 950.4 | 944.2 | 944.2 | -0.9 | -0.1% | 7,660 |
| 2023/09/27 | 947 | 948.2 | 945.1 | 945.1 | -4.3 | -0.5% | 1,780 |
| 2023/09/26 | 953.4 | 953.4 | 948 | 949.4 | -0.6 | -0.1% | 2,910 |
| 2023/09/25 | 950 | 952 | 950 | 950 | -3.7 | -0.4% | 1,530 |
| 2023/09/22 | 952.3 | 953.7 | 946 | 953.7 | -7.5 | -0.8% | 4,080 |
| 2023/09/21 | 957.6 | 961.2 | 956.8 | 961.2 | +3.6 | +0.4% | 6,210 |
| 2023/09/20 | 954 | 957.7 | 953.3 | 957.6 | +3.6 | +0.4% | 4,020 |
| 2023/09/19 | 962 | 962 | 953.7 | 954 | -2.5 | -0.3% | 2,080 |
| 2023/09/15 | 964.6 | 964.6 | 953 | 956.5 | -4.6 | -0.5% | 3,200 |
| 2023/09/14 | 959.8 | 961.2 | 953 | 961.1 | +5.7 | +0.6% | 9,410 |
| 2023/09/13 | 958.1 | 958.1 | 950.1 | 955.4 | +3.7 | +0.4% | 6,240 |
| 2023/09/12 | 950.2 | 951.7 | 949.2 | 951.7 | -3.4 | -0.4% | 6,570 |
| 2023/09/11 | 953.1 | 960.1 | 948 | 955.1 | -4.8 | -0.5% | 6,740 |
| 2023/09/08 | 960 | 960 | 950.3 | 959.9 | +1.1 | +0.1% | 4,540 |
| 2023/09/07 | 960 | 960.8 | 957 | 958.8 | -2.9 | -0.3% | 3,690 |
| 2023/09/06 | 965 | 965 | 955.9 | 961.7 | -21.8 | -2.2% | 20,550 |
| 2023/09/05 | 984.3 | 988.7 | 982.4 | 983.5 | -2.1 | -0.2% | 26,430 |
| 2023/09/04 | 986.1 | 988.8 | 985 | 985.6 | -0.2 | ±0% | 5,890 |
| 2023/09/01 | 986 | 986 | 981 | 985.8 | -0.2 | ±0% | 6,750 |
| 2023/08/31 | 985 | 986 | 979.8 | 986 | +2.5 | +0.3% | 11,210 |
| 2023/08/30 | 980.9 | 983.5 | 980 | 983.5 | +4.2 | +0.4% | 1,390 |
| 2023/08/29 | 981 | 981 | 977 | 979.3 | +1.8 | +0.2% | 2,560 |
| 2023/08/28 | 980 | 980 | 976 | 977.5 | +1 | +0.1% | 2,830 |
| 2023/08/25 | 966.4 | 976.5 | 966.4 | 976.5 | +6.5 | +0.7% | 1,250 |
| 2023/08/24 | 962.5 | 970 | 962.4 | 970 | +7.5 | +0.8% | 4,700 |
| 2023/08/23 | 963 | 963.1 | 962.5 | 962.5 | -0.2 | ±0% | 2,700 |
| 2023/08/22 | 967.9 | 967.9 | 961 | 962.7 | +3.2 | +0.3% | 600 |
| 2023/08/21 | 958.3 | 967 | 955.2 | 959.5 | -4.6 | -0.5% | 4,790 |
| 2023/08/18 | 968 | 968 | 960.8 | 964.1 | -6.5 | -0.7% | 3,170 |
| 2023/08/17 | 967.1 | 971.9 | 967 | 970.6 | +2.3 | +0.2% | 1,600 |
| 2023/08/16 | 975.1 | 975.1 | 966.2 | 968.3 | -9.6 | -1% | 2,550 |
| 2023/08/15 | 978.8 | 978.9 | 974.1 | 977.9 | -1.1 | -0.1% | 8,710 |
| 2023/08/14 | 975 | 979.2 | 973 | 979 | +6.1 | +0.6% | 7,380 |
| 2023/08/10 | 974 | 974 | 971 | 972.9 | +3 | +0.3% | 1,740 |
| 2023/08/09 | 969.8 | 970 | 965.5 | 969.9 | +2.9 | +0.3% | 7,210 |
| 2023/08/08 | 965.3 | 967.7 | 960.1 | 967 | +7.2 | +0.8% | 1,320 |
451～
500
件表示中 / 1738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
