1,101
+9 (+0.82%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 937.3 | 944.7 | 937.3 | 944.7 | +7.4 | +0.8% | 1,880 |
| 2022/08/25 | 941.5 | 941.5 | 937.3 | 937.3 | +1.7 | +0.2% | 1,240 |
| 2022/08/24 | 936 | 936 | 935.5 | 935.6 | -1.5 | -0.2% | 1,610 |
| 2022/08/23 | 942.9 | 942.9 | 933.2 | 937.1 | -3.6 | -0.4% | 1,230 |
| 2022/08/22 | 942 | 943.7 | 940.7 | 940.7 | -5.3 | -0.6% | 1,280 |
| 2022/08/19 | 936.6 | 947 | 936.6 | 946 | +2.8 | +0.3% | 5,610 |
| 2022/08/18 | 938.9 | 943.2 | 934.1 | 943.2 | +7 | +0.7% | 42,880 |
| 2022/08/17 | 938.8 | 938.8 | 934.2 | 936.2 | +1.2 | +0.1% | 610 |
| 2022/08/16 | 937.8 | 937.8 | 932.9 | 935 | -2.7 | -0.3% | 710 |
| 2022/08/15 | 935 | 938 | 935 | 937.7 | -0.2 | ±0% | 3,960 |
| 2022/08/12 | 941.6 | 941.6 | 936.7 | 937.9 | +0.3 | ±0% | 830 |
| 2022/08/10 | 944 | 944 | 937.1 | 937.6 | -4.4 | -0.5% | 390 |
| 2022/08/09 | 936 | 942.2 | 936 | 942 | +5 | +0.5% | 1,410 |
| 2022/08/08 | 932 | 937.3 | 932 | 937 | +9.5 | +1% | 2,390 |
| 2022/08/05 | 926.6 | 928.2 | 926.6 | 927.5 | +2.5 | +0.3% | 1,380 |
| 2022/08/04 | 925 | 926.6 | 923.9 | 925 | +7.4 | +0.8% | 1,090 |
| 2022/08/03 | 915 | 922.9 | 914.7 | 917.6 | +3.6 | +0.4% | 2,820 |
| 2022/08/02 | 918.8 | 918.8 | 909.6 | 914 | -2.8 | -0.3% | 2,910 |
| 2022/08/01 | 919.6 | 921.6 | 913.8 | 916.8 | +1.3 | +0.1% | 2,640 |
| 2022/07/29 | 917.5 | 922 | 912.9 | 915.5 | -2.3 | -0.3% | 3,220 |
| 2022/07/28 | 928.9 | 928.9 | 917.8 | 917.8 | -3.4 | -0.4% | 1,080 |
| 2022/07/27 | 922 | 922 | 919 | 921.2 | -0.4 | ±0% | 770 |
| 2022/07/26 | 919.7 | 923 | 919.6 | 921.6 | +4.3 | +0.5% | 540 |
| 2022/07/25 | 924 | 924 | 915.6 | 917.3 | -2.6 | -0.3% | 1,390 |
| 2022/07/22 | 921.4 | 921.4 | 915 | 919.9 | -0.1 | ±0% | 1,220 |
| 2022/07/21 | 917.5 | 925.5 | 917.5 | 920 | +4.6 | +0.5% | 3,490 |
| 2022/07/20 | 913 | 916.7 | 912.4 | 915.4 | +2.4 | +0.3% | 13,090 |
| 2022/07/19 | 916 | 916 | 911 | 913 | +3.7 | +0.4% | 630 |
| 2022/07/15 | 913 | 913 | 906.1 | 909.3 | +4.8 | +0.5% | 370 |
| 2022/07/14 | 910.4 | 910.4 | 904.5 | 904.5 | -4.5 | -0.5% | 1,820 |
| 2022/07/13 | 909 | 909 | 901 | 909 | -7.1 | -0.8% | 2,990 |
| 2022/07/12 | 916.2 | 916.2 | 913.4 | 916.1 | -0.1 | ±0% | 360 |
| 2022/07/11 | 913.4 | 916.2 | 908.7 | 916.2 | +3.7 | +0.4% | 1,670 |
| 2022/07/08 | 915.9 | 915.9 | 909.6 | 912.5 | -2.6 | -0.3% | 1,670 |
| 2022/07/07 | 916.3 | 916.3 | 910 | 915.1 | +3.4 | +0.4% | 280 |
| 2022/07/06 | 917 | 917 | 907.2 | 911.7 | -5.3 | -0.6% | 2,980 |
| 2022/07/05 | 906.1 | 917 | 906.1 | 917 | +8.4 | +0.9% | 580 |
| 2022/07/04 | 935 | 935 | 908 | 908.6 | +4.2 | +0.5% | 5,710 |
| 2022/07/01 | 911.8 | 912.5 | 904.4 | 904.4 | -6.6 | -0.7% | 2,830 |
| 2022/06/30 | 912.7 | 913.3 | 910 | 911 | -4 | -0.4% | 1,020 |
| 2022/06/29 | 915 | 915 | 910 | 915 | ±0 | ±0% | 390 |
| 2022/06/28 | 918.4 | 918.4 | 914 | 915 | +2 | +0.2% | 240 |
| 2022/06/27 | 918.4 | 918.4 | 913 | 913 | -1 | -0.1% | 620 |
| 2022/06/24 | 918.3 | 918.4 | 910 | 914 | -2.1 | -0.2% | 480 |
| 2022/06/23 | 919 | 921.5 | 916.1 | 916.1 | -2.5 | -0.3% | 220 |
| 2022/06/22 | 914 | 918.6 | 914 | 918.6 | +8.6 | +0.9% | 1,550 |
| 2022/06/21 | 914 | 914 | 905.5 | 910 | -2 | -0.2% | 550 |
| 2022/06/20 | 900.3 | 914.8 | 900.3 | 912 | +3.5 | +0.4% | 3,260 |
| 2022/06/17 | 890.6 | 908.5 | 890 | 908.5 | -0.7 | -0.1% | 2,700 |
| 2022/06/16 | 916.3 | 916.3 | 907.1 | 909.2 | -1.4 | -0.2% | 370 |
551～
600
件表示中 / 1556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
