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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 1,019 | 1,019 | 1,003 | 1,003 | -6 | -0.6% | 1,710 |
| 2020/05/28 | 1,017 | 1,017 | 1,009 | 1,009 | +1 | +0.1% | 2,020 |
| 2020/05/27 | 1,005 | 1,010 | 1,005 | 1,008 | +3 | +0.3% | 4,900 |
| 2020/05/26 | 1,007 | 1,007 | 1,000 | 1,005 | +2 | +0.2% | 5,050 |
| 2020/05/25 | 1,007 | 1,008 | 1,000 | 1,003 | +2 | +0.2% | 1,630 |
| 2020/05/22 | 992 | 1,006 | 992 | 1,001 | +9 | +0.9% | 1,990 |
| 2020/05/21 | 987 | 995 | 987 | 992 | +10 | +1% | 1,530 |
| 2020/05/20 | 972 | 983 | 972 | 982 | +7 | +0.7% | 480 |
| 2020/05/19 | 965 | 976 | 964 | 975 | +12 | +1.2% | 1,810 |
| 2020/05/18 | 965 | 965 | 963 | 963 | +7 | +0.7% | 1,010 |
| 2020/05/15 | 956 | 959 | 956 | 956 | ±0 | ±0% | 740 |
| 2020/05/14 | 967 | 967 | 956 | 956 | -9 | -0.9% | 2,290 |
| 2020/05/13 | 965 | 966 | 961 | 965 | +4 | +0.4% | 1,210 |
| 2020/05/12 | 959 | 963 | 959 | 961 | +10 | +1.1% | 1,930 |
| 2020/05/11 | 958 | 958 | 950 | 951 | +3 | +0.3% | 2,440 |
| 2020/05/08 | 962 | 962 | 946 | 948 | +13 | +1.4% | 960 |
| 2020/05/07 | 959 | 959 | 935 | 935 | -24 | -2.5% | 8,320 |
| 2020/05/01 | 948 | 959 | 947 | 959 | +1 | +0.1% | 900 |
| 2020/04/30 | 942 | 959 | 934 | 958 | +23 | +2.5% | 2,530 |
| 2020/04/28 | 942 | 942 | 930 | 935 | -4 | -0.4% | 1,010 |
| 2020/04/27 | 954 | 954 | 929 | 939 | -7 | -0.7% | 3,010 |
| 2020/04/24 | 962 | 962 | 941 | 946 | -5 | -0.5% | 650 |
| 2020/04/23 | 953 | 953 | 951 | 951 | -3 | -0.3% | 940 |
| 2020/04/22 | 972 | 979 | 952 | 954 | -7 | -0.7% | 1,330 |
| 2020/04/21 | 978 | 978 | 961 | 961 | -5 | -0.5% | 1,430 |
| 2020/04/20 | 955 | 968 | 955 | 966 | +12 | +1.3% | 1,660 |
| 2020/04/17 | 961 | 979 | 954 | 954 | -8 | -0.8% | 1,510 |
| 2020/04/16 | 970 | 970 | 961 | 962 | -4 | -0.4% | 380 |
| 2020/04/15 | 963 | 970 | 963 | 966 | +3 | +0.3% | 660 |
| 2020/04/14 | 968 | 968 | 960 | 963 | +10 | +1% | 1,450 |
| 2020/04/13 | 980 | 981 | 951 | 953 | -23 | -2.4% | 8,710 |
| 2020/04/10 | 960 | 978 | 951 | 976 | +16 | +1.7% | 2,540 |
| 2020/04/09 | 953 | 964 | 952 | 960 | +30 | +3.2% | 830 |
| 2020/04/08 | 952 | 959 | 930 | 930 | ±0 | ±0% | 2,800 |
| 2020/04/07 | 946 | 946 | 930 | 930 | +3 | +0.3% | 810 |
| 2020/04/06 | 936 | 940 | 927 | 927 | -1 | -0.1% | 1,360 |
| 2020/04/03 | 929 | 940 | 927 | 928 | +1 | +0.1% | 320 |
| 2020/04/02 | 901 | 928 | 900 | 927 | -3 | -0.3% | 2,340 |
| 2020/04/01 | 945 | 947 | 930 | 930 | -15 | -1.6% | 3,330 |
| 2020/03/31 | 965 | 965 | 942 | 945 | -5 | -0.5% | 1,420 |
| 2020/03/30 | 970 | 970 | 950 | 950 | -20 | -2.1% | 1,110 |
| 2020/03/27 | 952 | 970 | 950 | 970 | +1 | +0.1% | 1,160 |
| 2020/03/26 | 945 | 970 | 936 | 969 | +35 | +3.7% | 2,780 |
| 2020/03/25 | 915 | 937 | 915 | 934 | +19 | +2.1% | 2,190 |
| 2020/03/24 | 884 | 915 | 882 | 915 | +31 | +3.5% | 1,070 |
| 2020/03/23 | 880 | 885 | 855 | 884 | -9 | -1% | 3,990 |
| 2020/03/19 | 920 | 920 | 870 | 893 | -33 | -3.6% | 6,720 |
| 2020/03/18 | 954 | 954 | 925 | 926 | -13 | -1.4% | 2,500 |
| 2020/03/17 | 936 | 945 | 921 | 939 | -27 | -2.8% | 1,650 |
| 2020/03/16 | 950 | 975 | 945 | 966 | +48 | +5.2% | 1,990 |
1101～
1150
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
