997.7
-7.3 (-0.73%)
株価：2025/04/18 11:21
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 899.9 | 899.9 | 893.9 | 896.9 | -6.1 | -0.7% | 1,430 |
| 2023/01/18 | 884 | 904.5 | 884 | 903 | +18.5 | +2.1% | 4,260 |
| 2023/01/17 | 889.5 | 889.5 | 881 | 884.5 | +1.3 | +0.1% | 810 |
| 2023/01/16 | 889.5 | 889.5 | 880 | 883.2 | -11.2 | -1.3% | 4,070 |
| 2023/01/13 | 892.8 | 894.8 | 888.8 | 894.4 | -0.1 | ±0% | 5,630 |
| 2023/01/12 | 898.7 | 898.7 | 890 | 894.5 | -1.8 | -0.2% | 1,170 |
| 2023/01/11 | 898.9 | 898.9 | 890.1 | 896.3 | -0.4 | ±0% | 5,590 |
| 2023/01/10 | 899 | 899 | 890.1 | 896.7 | -2.1 | -0.2% | 1,740 |
| 2023/01/06 | 878.3 | 898.8 | 878.3 | 898.8 | +5.5 | +0.6% | 7,220 |
| 2023/01/05 | 883.1 | 893.3 | 881.1 | 893.3 | +13.3 | +1.5% | 1,770 |
| 2023/01/04 | 898.9 | 898.9 | 879.3 | 880 | -9 | -1% | 11,150 |
| 2022/12/30 | 895.5 | 895.5 | 887.2 | 889 | -10.2 | -1.1% | 24,400 |
| 2022/12/29 | 904.8 | 904.8 | 893.2 | 899.2 | +2.2 | +0.2% | 1,080 |
| 2022/12/28 | 896 | 900.6 | 894.7 | 897 | +0.2 | ±0% | 1,790 |
| 2022/12/27 | 887.5 | 897 | 887.5 | 896.8 | -3.7 | -0.4% | 13,380 |
| 2022/12/26 | 903.6 | 903.6 | 898 | 900.5 | +2.5 | +0.3% | 4,360 |
| 2022/12/23 | 896.7 | 898.7 | 892 | 898 | +5.2 | +0.6% | 3,370 |
| 2022/12/22 | 895.9 | 898 | 888.8 | 892.8 | +2.8 | +0.3% | 4,360 |
| 2022/12/21 | 893.8 | 893.8 | 886 | 890 | -6 | -0.7% | 4,700 |
| 2022/12/20 | 932.8 | 932.8 | 896 | 896 | -30.8 | -3.3% | 7,000 |
| 2022/12/19 | 934.1 | 934.1 | 922.7 | 926.8 | -11.9 | -1.3% | 1,240 |
| 2022/12/16 | 938.4 | 939.6 | 935 | 938.7 | +8.9 | +1% | 1,620 |
| 2022/12/15 | 923.5 | 929.8 | 923.5 | 929.8 | -1.3 | -0.1% | 980 |
| 2022/12/14 | 936.4 | 936.4 | 930 | 931.1 | -3.6 | -0.4% | 420 |
| 2022/12/13 | 929.3 | 935 | 929.3 | 934.7 | +5.4 | +0.6% | 3,570 |
| 2022/12/12 | 929.3 | 929.3 | 925.3 | 929.3 | ±0 | ±0% | 1,100 |
| 2022/12/09 | 931.2 | 931.2 | 925.4 | 929.3 | -1.9 | -0.2% | 870 |
| 2022/12/08 | 929.4 | 931.2 | 922.5 | 931.2 | +5.2 | +0.6% | 2,950 |
| 2022/12/07 | 920 | 926 | 920 | 926 | ±0 | ±0% | 1,680 |
| 2022/12/06 | 926 | 926 | 919.6 | 926 | +10.7 | +1.2% | 1,690 |
| 2022/12/05 | 916.1 | 916.1 | 910 | 915.3 | -0.9 | -0.1% | 2,380 |
| 2022/12/02 | 919.3 | 919.3 | 915 | 916.2 | -2.1 | -0.2% | 1,760 |
| 2022/12/01 | 926 | 926 | 915.8 | 918.3 | -6.7 | -0.7% | 3,110 |
| 2022/11/30 | 922.9 | 925 | 921 | 925 | +6.5 | +0.7% | 380 |
| 2022/11/29 | 923.8 | 923.8 | 917.7 | 918.5 | -4.1 | -0.4% | 6,460 |
| 2022/11/28 | 934.9 | 935.2 | 920.5 | 922.6 | +1.5 | +0.2% | 2,860 |
| 2022/11/25 | 919.5 | 921.1 | 914.5 | 921.1 | +2.6 | +0.3% | 1,140 |
| 2022/11/24 | 921.8 | 921.8 | 914 | 918.5 | -5.7 | -0.6% | 720 |
| 2022/11/22 | 916.4 | 924.2 | 916.4 | 924.2 | +11.4 | +1.2% | 1,140 |
| 2022/11/21 | 915.7 | 915.7 | 912.7 | 912.8 | -0.2 | ±0% | 2,260 |
| 2022/11/18 | 916 | 916 | 913 | 913 | -2 | -0.2% | 150 |
| 2022/11/17 | 908.9 | 916 | 908.9 | 915 | +6.8 | +0.7% | 1,280 |
| 2022/11/16 | 912 | 912.8 | 906.3 | 908.2 | +4 | +0.4% | 1,450 |
| 2022/11/15 | 912.2 | 912.2 | 903.1 | 904.2 | +1.1 | +0.1% | 640 |
| 2022/11/14 | 896.7 | 903.1 | 890.9 | 903.1 | -3.9 | -0.4% | 12,360 |
| 2022/11/11 | 913.4 | 915.5 | 905.1 | 907 | -5.6 | -0.6% | 1,890 |
| 2022/11/10 | 919.1 | 919.1 | 912.5 | 912.6 | +1.6 | +0.2% | 940 |
| 2022/11/09 | 915.8 | 915.8 | 910.5 | 911 | -2.5 | -0.3% | 490 |
| 2022/11/08 | 918.2 | 918.2 | 913 | 913.5 | -2.7 | -0.3% | 510 |
| 2022/11/07 | 914.8 | 916.2 | 908.3 | 916.2 | -7.1 | -0.8% | 1,840 |
551～
600
件表示中 / 1652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
