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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,001 | 1,001 | 992 | 992 | -5 | -0.5% | 22,550 |
| 2021/03/22 | 1,007 | 1,007 | 997 | 997 | -3 | -0.3% | 70,000 |
| 2021/03/19 | 1,004 | 1,005 | 998 | 1,000 | -4 | -0.4% | 3,580 |
| 2021/03/18 | 1,007 | 1,007 | 1,001 | 1,004 | -2 | -0.2% | 630 |
| 2021/03/17 | 1,003 | 1,006 | 1,003 | 1,006 | +4 | +0.4% | 1,960 |
| 2021/03/16 | 996 | 1,003 | 996 | 1,002 | +6 | +0.6% | 1,730 |
| 2021/03/15 | 1,000 | 1,000 | 995 | 996 | -5 | -0.5% | 3,470 |
| 2021/03/12 | 994 | 1,001 | 994 | 1,001 | +9 | +0.9% | 4,660 |
| 2021/03/11 | 992 | 993 | 988 | 992 | -1 | -0.1% | 2,020 |
| 2021/03/10 | 994 | 994 | 990 | 993 | +7 | +0.7% | 1,550 |
| 2021/03/09 | 990 | 990 | 984 | 986 | -4 | -0.4% | 6,700 |
| 2021/03/08 | 1,004 | 1,004 | 990 | 990 | -10 | -1% | 7,610 |
| 2021/03/05 | 999 | 1,003 | 992 | 1,000 | ±0 | ±0% | 5,370 |
| 2021/03/04 | 1,003 | 1,008 | 992 | 1,000 | -32 | -3.1% | 15,710 |
| 2021/03/03 | 1,022 | 1,032 | 1,021 | 1,032 | +11 | +1.1% | 7,330 |
| 2021/03/02 | 1,019 | 1,022 | 1,018 | 1,021 | +7 | +0.7% | 850 |
| 2021/03/01 | 1,013 | 1,019 | 1,013 | 1,014 | +14 | +1.4% | 2,020 |
| 2021/02/26 | 1,010 | 1,011 | 1,000 | 1,000 | -14 | -1.4% | 8,080 |
| 2021/02/25 | 1,018 | 1,022 | 1,014 | 1,014 | -1 | -0.1% | 2,770 |
| 2021/02/24 | 1,015 | 1,021 | 1,014 | 1,015 | -6 | -0.6% | 13,550 |
| 2021/02/22 | 1,024 | 1,030 | 1,021 | 1,021 | -10 | -1% | 24,670 |
| 2021/02/19 | 1,033 | 1,034 | 1,026 | 1,031 | -2 | -0.2% | 1,780 |
| 2021/02/18 | 1,032 | 1,034 | 1,032 | 1,033 | +8 | +0.8% | 240 |
| 2021/02/17 | 1,030 | 1,030 | 1,025 | 1,025 | -7 | -0.7% | 7,950 |
| 2021/02/16 | 1,031 | 1,039 | 1,030 | 1,032 | +3 | +0.3% | 980 |
| 2021/02/15 | 1,038 | 1,038 | 1,028 | 1,029 | -1 | -0.1% | 4,970 |
| 2021/02/12 | 1,027 | 1,030 | 1,027 | 1,030 | +4 | +0.4% | 990 |
| 2021/02/10 | 1,034 | 1,038 | 1,026 | 1,026 | -5 | -0.5% | 3,410 |
| 2021/02/09 | 1,035 | 1,035 | 1,031 | 1,031 | -5 | -0.5% | 4,250 |
| 2021/02/08 | 1,036 | 1,037 | 1,032 | 1,036 | +1 | +0.1% | 3,130 |
| 2021/02/05 | 1,034 | 1,037 | 1,033 | 1,035 | +6 | +0.6% | 2,350 |
| 2021/02/04 | 1,028 | 1,029 | 1,027 | 1,029 | -1 | -0.1% | 2,090 |
| 2021/02/03 | 1,031 | 1,031 | 1,028 | 1,030 | -2 | -0.2% | 790 |
| 2021/02/02 | 1,027 | 1,032 | 1,027 | 1,032 | +6 | +0.6% | 1,700 |
| 2021/02/01 | 1,024 | 1,026 | 1,022 | 1,026 | +4 | +0.4% | 1,620 |
| 2021/01/29 | 1,022 | 1,023 | 1,021 | 1,022 | -1 | -0.1% | 1,150 |
| 2021/01/28 | 1,021 | 1,023 | 1,020 | 1,023 | +4 | +0.4% | 450 |
| 2021/01/27 | 1,018 | 1,019 | 1,018 | 1,019 | -2 | -0.2% | 950 |
| 2021/01/26 | 1,020 | 1,021 | 1,020 | 1,021 | +6 | +0.6% | 1,280 |
| 2021/01/25 | 1,017 | 1,018 | 1,015 | 1,015 | +4 | +0.4% | 2,470 |
| 2021/01/22 | 1,015 | 1,015 | 1,011 | 1,011 | -2 | -0.2% | 1,580 |
| 2021/01/21 | 1,017 | 1,017 | 1,013 | 1,013 | -3 | -0.3% | 1,470 |
| 2021/01/20 | 1,014 | 1,017 | 1,014 | 1,016 | ±0 | ±0% | 230 |
| 2021/01/19 | 1,013 | 1,016 | 1,012 | 1,016 | +3 | +0.3% | 3,720 |
| 2021/01/18 | 1,015 | 1,018 | 1,013 | 1,013 | ±0 | ±0% | 1,330 |
| 2021/01/15 | 1,020 | 1,020 | 1,013 | 1,013 | -3 | -0.3% | 3,160 |
| 2021/01/14 | 1,015 | 1,020 | 1,015 | 1,016 | +1 | +0.1% | 2,660 |
| 2021/01/13 | 1,024 | 1,024 | 1,010 | 1,015 | -3 | -0.3% | 6,300 |
| 2021/01/12 | 1,024 | 1,024 | 1,018 | 1,018 | -2 | -0.2% | 17,390 |
| 2021/01/08 | 1,020 | 1,023 | 1,020 | 1,020 | +6 | +0.6% | 1,270 |
901～
950
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
