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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 1,019 | 1,019 | 1,014 | 1,014 | -7 | -0.7% | 2,760 |
| 2021/01/06 | 1,030 | 1,030 | 1,018 | 1,021 | -9 | -0.9% | 4,250 |
| 2021/01/05 | 1,033 | 1,033 | 1,030 | 1,030 | +2 | +0.2% | 6,180 |
| 2021/01/04 | 1,037 | 1,037 | 1,028 | 1,028 | -6 | -0.6% | 3,620 |
| 2020/12/30 | 1,034 | 1,034 | 1,026 | 1,034 | +3 | +0.3% | 1,020 |
| 2020/12/29 | 1,026 | 1,032 | 1,026 | 1,031 | +6 | +0.6% | 2,630 |
| 2020/12/28 | 1,033 | 1,033 | 1,025 | 1,025 | -4 | -0.4% | 21,360 |
| 2020/12/25 | 1,033 | 1,033 | 1,029 | 1,029 | -4 | -0.4% | 2,000 |
| 2020/12/24 | 1,035 | 1,035 | 1,030 | 1,033 | +1 | +0.1% | 12,650 |
| 2020/12/23 | 1,030 | 1,035 | 1,030 | 1,032 | +2 | +0.2% | 30,250 |
| 2020/12/22 | 1,034 | 1,034 | 1,030 | 1,030 | -4 | -0.4% | 9,870 |
| 2020/12/21 | 1,034 | 1,034 | 1,030 | 1,034 | +4 | +0.4% | 1,970 |
| 2020/12/18 | 1,032 | 1,034 | 1,029 | 1,030 | ±0 | ±0% | 1,380 |
| 2020/12/17 | 1,031 | 1,031 | 1,028 | 1,030 | +2 | +0.2% | 630 |
| 2020/12/16 | 1,034 | 1,034 | 1,028 | 1,028 | -6 | -0.6% | 1,300 |
| 2020/12/15 | 1,034 | 1,035 | 1,031 | 1,034 | +3 | +0.3% | 580 |
| 2020/12/14 | 1,029 | 1,031 | 1,028 | 1,031 | +1 | +0.1% | 1,670 |
| 2020/12/11 | 1,030 | 1,031 | 1,026 | 1,030 | ±0 | ±0% | 1,640 |
| 2020/12/10 | 1,026 | 1,030 | 1,025 | 1,030 | +5 | +0.5% | 860 |
| 2020/12/09 | 1,030 | 1,035 | 1,025 | 1,025 | -8 | -0.8% | 2,600 |
| 2020/12/08 | 1,034 | 1,034 | 1,028 | 1,033 | +5 | +0.5% | 9,410 |
| 2020/12/07 | 1,033 | 1,033 | 1,025 | 1,028 | +3 | +0.3% | 940 |
| 2020/12/04 | 1,032 | 1,032 | 1,025 | 1,025 | -5 | -0.5% | 790 |
| 2020/12/03 | 1,026 | 1,030 | 1,026 | 1,030 | +5 | +0.5% | 60 |
| 2020/12/02 | 1,030 | 1,030 | 1,024 | 1,025 | -4 | -0.4% | 1,600 |
| 2020/12/01 | 1,031 | 1,031 | 1,026 | 1,029 | +6 | +0.6% | 250 |
| 2020/11/30 | 1,030 | 1,030 | 1,022 | 1,023 | -2 | -0.2% | 1,290 |
| 2020/11/27 | 1,033 | 1,033 | 1,025 | 1,025 | -8 | -0.8% | 4,860 |
| 2020/11/26 | 1,032 | 1,034 | 1,029 | 1,033 | +4 | +0.4% | 180 |
| 2020/11/25 | 1,034 | 1,034 | 1,025 | 1,029 | +6 | +0.6% | 1,830 |
| 2020/11/24 | 1,035 | 1,035 | 1,023 | 1,023 | -5 | -0.5% | 1,510 |
| 2020/11/20 | 1,028 | 1,030 | 1,024 | 1,028 | +6 | +0.6% | 320 |
| 2020/11/19 | 1,029 | 1,029 | 1,022 | 1,022 | -3 | -0.3% | 820 |
| 2020/11/18 | 1,026 | 1,029 | 1,024 | 1,025 | -8 | -0.8% | 32,160 |
| 2020/11/17 | 1,026 | 1,033 | 1,026 | 1,033 | +5 | +0.5% | 950 |
| 2020/11/16 | 1,041 | 1,041 | 1,028 | 1,028 | -10 | -1% | 2,630 |
| 2020/11/13 | 1,033 | 1,039 | 1,033 | 1,038 | +11 | +1.1% | 1,340 |
| 2020/11/12 | 1,022 | 1,031 | 1,022 | 1,027 | +1 | +0.1% | 2,900 |
| 2020/11/11 | 1,023 | 1,030 | 1,022 | 1,026 | +4 | +0.4% | 2,100 |
| 2020/11/10 | 1,012 | 1,022 | 1,012 | 1,022 | +20 | +2% | 5,890 |
| 2020/11/09 | 1,009 | 1,009 | 996 | 1,002 | -1 | -0.1% | 2,840 |
| 2020/11/06 | 1,014 | 1,014 | 1,002 | 1,003 | -9 | -0.9% | 250 |
| 2020/11/05 | 1,007 | 1,012 | 1,007 | 1,012 | +12 | +1.2% | 1,720 |
| 2020/11/04 | 1,001 | 1,001 | 992 | 1,000 | +14 | +1.4% | 1,090 |
| 2020/11/02 | 992 | 992 | 986 | 986 | ±0 | ±0% | 1,050 |
| 2020/10/30 | 989 | 993 | 986 | 986 | -3 | -0.3% | 2,490 |
| 2020/10/29 | 994 | 994 | 988 | 989 | -5 | -0.5% | 4,990 |
| 2020/10/28 | 1,000 | 1,000 | 993 | 994 | -5 | -0.5% | 2,930 |
| 2020/10/27 | 1,002 | 1,002 | 995 | 999 | -4 | -0.4% | 2,560 |
| 2020/10/26 | 1,011 | 1,011 | 997 | 1,003 | +4 | +0.4% | 2,900 |
951～
1000
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
