1,040
-24 (-2.26%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,110 | 1,110 | 1,108.5 | 1,110 | +2.5 | +0.2% | 1,280 |
| 2025/01/20 | 1,120 | 1,120 | 1,100 | 1,107.5 | +10.5 | +1% | 2,620 |
| 2025/01/17 | 1,102.5 | 1,102.5 | 1,096.5 | 1,097 | -7 | -0.6% | 6,930 |
| 2025/01/16 | 1,117 | 1,117 | 1,103 | 1,104 | +2 | +0.2% | 1,180 |
| 2025/01/15 | 1,111 | 1,111 | 1,102 | 1,102 | -11.5 | -1% | 3,950 |
| 2025/01/14 | 1,129 | 1,129 | 1,113.5 | 1,113.5 | -14.5 | -1.3% | 2,750 |
| 2025/01/10 | 1,132 | 1,132 | 1,120 | 1,128 | +4.5 | +0.4% | 960 |
| 2025/01/09 | 1,133.5 | 1,133.5 | 1,121 | 1,123.5 | -2 | -0.2% | 2,500 |
| 2025/01/08 | 1,128 | 1,128 | 1,122 | 1,125.5 | -1.5 | -0.1% | 2,140 |
| 2025/01/07 | 1,133.5 | 1,133.5 | 1,121 | 1,127 | ±0 | ±0% | 6,550 |
| 2025/01/06 | 1,121 | 1,129 | 1,121 | 1,127 | +6 | +0.5% | 6,100 |
| 2024/12/30 | 1,107 | 1,121 | 1,107 | 1,121 | +6 | +0.5% | 1,790 |
| 2024/12/27 | 1,118 | 1,118 | 1,110 | 1,115 | +5 | +0.5% | 2,390 |
| 2024/12/26 | 1,110 | 1,110 | 1,108.5 | 1,110 | -0.5 | ±0% | 1,660 |
| 2024/12/25 | 1,115 | 1,117 | 1,110 | 1,110.5 | +0.5 | ±0% | 2,260 |
| 2024/12/24 | 1,113 | 1,113.5 | 1,101.5 | 1,110 | -3.5 | -0.3% | 850 |
| 2024/12/23 | 1,110 | 1,113.5 | 1,100.5 | 1,113.5 | +2.5 | +0.2% | 7,070 |
| 2024/12/20 | 1,100.5 | 1,115.5 | 1,100.5 | 1,111 | +19.5 | +1.8% | 14,980 |
| 2024/12/19 | 1,085.5 | 1,100 | 1,085 | 1,091.5 | -0.5 | ±0% | 5,440 |
| 2024/12/18 | 1,085 | 1,099.5 | 1,085 | 1,092 | -3.5 | -0.3% | 2,040 |
| 2024/12/17 | 1,102 | 1,102 | 1,095.5 | 1,095.5 | -6.5 | -0.6% | 1,710 |
| 2024/12/16 | 1,100 | 1,104.5 | 1,080 | 1,102 | +3.5 | +0.3% | 5,050 |
| 2024/12/13 | 1,095 | 1,098.5 | 1,087.5 | 1,098.5 | -1.5 | -0.1% | 1,730 |
| 2024/12/12 | 1,087.5 | 1,100 | 1,087.5 | 1,100 | +9.5 | +0.9% | 1,160 |
| 2024/12/11 | 1,092.5 | 1,097.5 | 1,090 | 1,090.5 | -5 | -0.5% | 510 |
| 2024/12/10 | 1,087.5 | 1,096 | 1,086.5 | 1,095.5 | +8 | +0.7% | 1,840 |
| 2024/12/09 | 1,096.5 | 1,096.5 | 1,078 | 1,087.5 | +3.5 | +0.3% | 3,550 |
| 2024/12/06 | 1,080 | 1,084.5 | 1,075 | 1,084 | +3 | +0.3% | 3,810 |
| 2024/12/05 | 1,070 | 1,081 | 1,070 | 1,081 | +9.5 | +0.9% | 1,200 |
| 2024/12/04 | 1,081.5 | 1,081.5 | 1,071.5 | 1,071.5 | -3 | -0.3% | 1,000 |
| 2024/12/03 | 1,074 | 1,079 | 1,074 | 1,074.5 | +2 | +0.2% | 1,750 |
| 2024/12/02 | 1,076 | 1,082.5 | 1,072.5 | 1,072.5 | -3 | -0.3% | 1,440 |
| 2024/11/29 | 1,090.5 | 1,091 | 1,074 | 1,075.5 | -10.5 | -1% | 1,440 |
| 2024/11/28 | 1,097.5 | 1,099.5 | 1,077.5 | 1,086 | +3.5 | +0.3% | 2,220 |
| 2024/11/27 | 1,102 | 1,102 | 1,082.5 | 1,082.5 | -8 | -0.7% | 1,570 |
| 2024/11/26 | 1,100.5 | 1,100.5 | 1,090 | 1,090.5 | -6.5 | -0.6% | 360 |
| 2024/11/25 | 1,090.5 | 1,100 | 1,088 | 1,097 | -4 | -0.4% | 1,990 |
| 2024/11/22 | 1,104.5 | 1,104.5 | 1,087 | 1,101 | +9 | +0.8% | 860 |
| 2024/11/21 | 1,100.5 | 1,100.5 | 1,090.5 | 1,092 | -9 | -0.8% | 1,600 |
| 2024/11/20 | 1,089 | 1,101 | 1,089 | 1,101 | +12 | +1.1% | 500 |
| 2024/11/19 | 1,078 | 1,089.5 | 1,078 | 1,089 | +0.5 | ±0% | 1,860 |
| 2024/11/18 | 1,104 | 1,104 | 1,078 | 1,088.5 | -15.5 | -1.4% | 5,220 |
| 2024/11/15 | 1,105 | 1,105 | 1,096.5 | 1,104 | +4.5 | +0.4% | 2,780 |
| 2024/11/14 | 1,100 | 1,100 | 1,096.5 | 1,099.5 | ±0 | ±0% | 1,870 |
| 2024/11/13 | 1,100 | 1,100 | 1,089.5 | 1,099.5 | +0.5 | ±0% | 1,220 |
| 2024/11/12 | 1,090 | 1,100 | 1,090 | 1,099 | +1 | +0.1% | 450 |
| 2024/11/11 | 1,086.5 | 1,100 | 1,086 | 1,098 | +11.5 | +1.1% | 6,930 |
| 2024/11/08 | 1,086.5 | 1,086.5 | 1,083.5 | 1,086.5 | ±0 | ±0% | 2,750 |
| 2024/11/07 | 1,087 | 1,089.5 | 1,072 | 1,086.5 | +13.5 | +1.3% | 1,370 |
| 2024/11/06 | 1,082 | 1,082 | 1,071 | 1,073 | ±0 | ±0% | 900 |
51～
100
件表示中 / 1643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
