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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 930 | 945 | 912 | 918 | -42 | -4.4% | 6,120 |
| 2020/03/12 | 1,014 | 1,014 | 958 | 960 | -54 | -5.3% | 12,400 |
| 2020/03/11 | 1,023 | 1,039 | 1,014 | 1,014 | -25 | -2.4% | 2,900 |
| 2020/03/10 | 963 | 1,039 | 963 | 1,039 | -9 | -0.9% | 8,440 |
| 2020/03/09 | 1,051 | 1,051 | 1,010 | 1,048 | -4 | -0.4% | 6,710 |
| 2020/03/06 | 1,070 | 1,070 | 1,051 | 1,052 | -34 | -3.1% | 4,570 |
| 2020/03/05 | 1,069 | 1,089 | 1,062 | 1,086 | -8 | -0.7% | 6,970 |
| 2020/03/04 | 1,087 | 1,094 | 1,081 | 1,094 | +17 | +1.6% | 5,680 |
| 2020/03/03 | 1,082 | 1,086 | 1,070 | 1,077 | +1 | +0.1% | 4,980 |
| 2020/03/02 | 1,081 | 1,083 | 1,066 | 1,076 | -5 | -0.5% | 6,890 |
| 2020/02/28 | 1,095 | 1,103 | 1,080 | 1,081 | -23 | -2.1% | 7,380 |
| 2020/02/27 | 1,113 | 1,113 | 1,101 | 1,104 | -3 | -0.3% | 10,440 |
| 2020/02/26 | 1,130 | 1,133 | 1,104 | 1,107 | -29 | -2.6% | 18,420 |
| 2020/02/25 | 1,141 | 1,141 | 1,109 | 1,136 | +16 | +1.4% | 20,260 |
| 2020/02/21 | 1,125 | 1,125 | 1,116 | 1,120 | +6 | +0.5% | 11,430 |
| 2020/02/20 | 1,114 | 1,114 | 1,109 | 1,114 | +15 | +1.4% | 9,680 |
| 2020/02/19 | 1,112 | 1,112 | 1,096 | 1,099 | ±0 | ±0% | 8,410 |
| 2020/02/18 | 1,105 | 1,105 | 1,096 | 1,099 | -3 | -0.3% | 13,030 |
| 2020/02/17 | 1,143 | 1,143 | 1,093 | 1,102 | -11 | -1% | 14,350 |
| 2020/02/14 | 1,119 | 1,119 | 1,096 | 1,113 | +20 | +1.8% | 7,210 |
| 2020/02/13 | 1,096 | 1,096 | 1,091 | 1,093 | +4 | +0.4% | 8,720 |
| 2020/02/12 | 1,095 | 1,095 | 1,087 | 1,089 | -1 | -0.1% | 10,850 |
| 2020/02/10 | 1,094 | 1,094 | 1,088 | 1,090 | ±0 | ±0% | 4,460 |
| 2020/02/07 | 1,083 | 1,092 | 1,083 | 1,090 | +3 | +0.3% | 2,760 |
| 2020/02/06 | 1,093 | 1,093 | 1,086 | 1,087 | +2 | +0.2% | 3,050 |
| 2020/02/05 | 1,079 | 1,085 | 1,079 | 1,085 | +8 | +0.7% | 770 |
| 2020/02/04 | 1,075 | 1,077 | 1,074 | 1,077 | +3 | +0.3% | 1,420 |
| 2020/02/03 | 1,076 | 1,076 | 1,070 | 1,074 | -1 | -0.1% | 2,950 |
| 2020/01/31 | 1,073 | 1,076 | 1,073 | 1,075 | +1 | +0.1% | 660 |
| 2020/01/30 | 1,075 | 1,075 | 1,072 | 1,074 | +3 | +0.3% | 3,400 |
| 2020/01/29 | 1,064 | 1,071 | 1,064 | 1,071 | +6 | +0.6% | 1,120 |
| 2020/01/28 | 1,070 | 1,070 | 1,061 | 1,065 | -5 | -0.5% | 4,400 |
| 2020/01/27 | 1,076 | 1,076 | 1,066 | 1,070 | -1 | -0.1% | 3,110 |
| 2020/01/24 | 1,073 | 1,073 | 1,068 | 1,071 | ±0 | ±0% | 2,630 |
| 2020/01/23 | 1,075 | 1,075 | 1,071 | 1,071 | -2 | -0.2% | 920 |
| 2020/01/22 | 1,077 | 1,084 | 1,070 | 1,073 | -3 | -0.3% | 3,750 |
| 2020/01/21 | 1,090 | 1,090 | 1,074 | 1,076 | -12 | -1.1% | 6,950 |
| 2020/01/20 | 1,084 | 1,130 | 1,084 | 1,088 | +4 | +0.4% | 1,590 |
| 2020/01/17 | 1,077 | 1,084 | 1,071 | 1,084 | +11 | +1% | 4,410 |
| 2020/01/16 | 1,063 | 1,074 | 1,063 | 1,073 | +2 | +0.2% | 1,820 |
| 2020/01/15 | 1,073 | 1,073 | 1,069 | 1,071 | +1 | +0.1% | 7,350 |
| 2020/01/14 | 1,072 | 1,072 | 1,067 | 1,070 | +7 | +0.7% | 3,890 |
| 2020/01/10 | 1,063 | 1,063 | 1,061 | 1,063 | +6 | +0.6% | 2,040 |
| 2020/01/09 | 1,061 | 1,061 | 1,055 | 1,057 | +8 | +0.8% | 4,140 |
| 2020/01/08 | 1,047 | 1,051 | 1,047 | 1,049 | +3 | +0.3% | 1,520 |
| 2020/01/07 | 1,048 | 1,059 | 1,045 | 1,046 | +1 | +0.1% | 3,900 |
| 2020/01/06 | 1,050 | 1,050 | 1,043 | 1,045 | -10 | -0.9% | 9,390 |
| 2019/12/30 | 1,063 | 1,063 | 1,055 | 1,055 | -3 | -0.3% | 13,030 |
| 2019/12/27 | 1,054 | 1,058 | 1,054 | 1,058 | +2 | +0.2% | 5,290 |
| 2019/12/26 | 1,058 | 1,058 | 1,055 | 1,056 | -1 | -0.1% | 1,870 |
1151～
1200
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
