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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,058 | 1,064 | 1,058 | 1,064 | +8 | +0.8% | 10,160 |
| 2021/08/18 | 1,056 | 1,059 | 1,054 | 1,056 | -7 | -0.7% | 10,760 |
| 2021/08/17 | 1,055 | 1,063 | 1,052 | 1,063 | -1 | -0.1% | 2,780 |
| 2021/08/16 | 1,065 | 1,065 | 1,052 | 1,064 | -1 | -0.1% | 2,600 |
| 2021/08/13 | 1,059 | 1,065 | 1,058 | 1,065 | +4 | +0.4% | 9,090 |
| 2021/08/12 | 1,059 | 1,061 | 1,056 | 1,061 | +2 | +0.2% | 5,800 |
| 2021/08/11 | 1,059 | 1,062 | 1,058 | 1,059 | -1 | -0.1% | 1,800 |
| 2021/08/10 | 1,056 | 1,061 | 1,055 | 1,060 | +3 | +0.3% | 4,680 |
| 2021/08/06 | 1,057 | 1,061 | 1,056 | 1,057 | +1 | +0.1% | 8,190 |
| 2021/08/05 | 1,050 | 1,057 | 1,050 | 1,056 | +4 | +0.4% | 840 |
| 2021/08/04 | 1,052 | 1,053 | 1,050 | 1,052 | -1 | -0.1% | 1,770 |
| 2021/08/03 | 1,058 | 1,058 | 1,053 | 1,053 | -6 | -0.6% | 3,260 |
| 2021/08/02 | 1,050 | 1,059 | 1,050 | 1,059 | +9 | +0.9% | 1,940 |
| 2021/07/30 | 1,057 | 1,057 | 1,049 | 1,050 | -3 | -0.3% | 1,640 |
| 2021/07/29 | 1,057 | 1,057 | 1,053 | 1,053 | +2 | +0.2% | 250 |
| 2021/07/28 | 1,060 | 1,060 | 1,051 | 1,051 | -7 | -0.7% | 1,660 |
| 2021/07/27 | 1,059 | 1,059 | 1,057 | 1,058 | +2 | +0.2% | 780 |
| 2021/07/26 | 1,059 | 1,059 | 1,056 | 1,056 | ±0 | ±0% | 3,350 |
| 2021/07/21 | 1,055 | 1,059 | 1,054 | 1,056 | +1 | +0.1% | 1,040 |
| 2021/07/20 | 1,055 | 1,055 | 1,050 | 1,055 | +2 | +0.2% | 5,200 |
| 2021/07/19 | 1,055 | 1,059 | 1,053 | 1,053 | +1 | +0.1% | 2,950 |
| 2021/07/16 | 1,053 | 1,053 | 1,052 | 1,052 | ±0 | ±0% | 140 |
| 2021/07/15 | 1,059 | 1,059 | 1,050 | 1,052 | ±0 | ±0% | 7,190 |
| 2021/07/14 | 1,058 | 1,058 | 1,052 | 1,052 | +1 | +0.1% | 1,150 |
| 2021/07/13 | 1,051 | 1,054 | 1,051 | 1,051 | -1 | -0.1% | 22,520 |
| 2021/07/12 | 1,060 | 1,060 | 1,048 | 1,052 | +3 | +0.3% | 4,010 |
| 2021/07/09 | 1,053 | 1,053 | 1,045 | 1,049 | -4 | -0.4% | 920 |
| 2021/07/08 | 1,050 | 1,056 | 1,050 | 1,053 | +3 | +0.3% | 1,560 |
| 2021/07/07 | 1,057 | 1,057 | 1,049 | 1,050 | -1 | -0.1% | 2,460 |
| 2021/07/06 | 1,056 | 1,056 | 1,051 | 1,051 | -2 | -0.2% | 820 |
| 2021/07/05 | 1,053 | 1,058 | 1,052 | 1,053 | -8 | -0.8% | 4,630 |
| 2021/07/02 | 1,064 | 1,064 | 1,059 | 1,061 | +5 | +0.5% | 1,900 |
| 2021/07/01 | 1,059 | 1,060 | 1,053 | 1,056 | +7 | +0.7% | 2,030 |
| 2021/06/30 | 1,048 | 1,059 | 1,048 | 1,049 | -2 | -0.2% | 10,730 |
| 2021/06/29 | 1,059 | 1,059 | 1,051 | 1,051 | +1 | +0.1% | 2,420 |
| 2021/06/28 | 1,056 | 1,056 | 1,050 | 1,050 | -1 | -0.1% | 5,970 |
| 2021/06/25 | 1,055 | 1,055 | 1,051 | 1,051 | -2 | -0.2% | 1,060 |
| 2021/06/24 | 1,051 | 1,055 | 1,051 | 1,053 | +1 | +0.1% | 4,590 |
| 2021/06/23 | 1,050 | 1,052 | 1,050 | 1,052 | +2 | +0.2% | 1,220 |
| 2021/06/22 | 1,050 | 1,050 | 1,049 | 1,050 | +3 | +0.3% | 380 |
| 2021/06/21 | 1,040 | 1,053 | 1,040 | 1,047 | +3 | +0.3% | 5,270 |
| 2021/06/18 | 1,039 | 1,051 | 1,039 | 1,044 | -7 | -0.7% | 6,700 |
| 2021/06/17 | 1,051 | 1,051 | 1,048 | 1,051 | +5 | +0.5% | 680 |
| 2021/06/16 | 1,050 | 1,050 | 1,046 | 1,046 | -2 | -0.2% | 1,360 |
| 2021/06/15 | 1,050 | 1,051 | 1,048 | 1,048 | -1 | -0.1% | 560 |
| 2021/06/14 | 1,051 | 1,051 | 1,047 | 1,049 | +6 | +0.6% | 1,100 |
| 2021/06/11 | 1,046 | 1,046 | 1,043 | 1,043 | +1 | +0.1% | 1,110 |
| 2021/06/10 | 1,037 | 1,043 | 1,037 | 1,042 | +5 | +0.5% | 720 |
| 2021/06/09 | 1,036 | 1,037 | 1,035 | 1,037 | +2 | +0.2% | 1,230 |
| 2021/06/08 | 1,036 | 1,036 | 1,031 | 1,035 | +1 | +0.1% | 320 |
801～
850
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
