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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 1,054 | 1,059 | 1,052 | 1,057 | +3 | +0.3% | 2,250 |
| 2019/12/24 | 1,054 | 1,054 | 1,050 | 1,054 | +4 | +0.4% | 450 |
| 2019/12/23 | 1,058 | 1,060 | 1,050 | 1,050 | +1 | +0.1% | 3,690 |
| 2019/12/20 | 1,058 | 1,058 | 1,049 | 1,049 | -5 | -0.5% | 6,670 |
| 2019/12/19 | 1,057 | 1,057 | 1,054 | 1,054 | +1 | +0.1% | 1,880 |
| 2019/12/18 | 1,047 | 1,053 | 1,047 | 1,053 | +4 | +0.4% | 930 |
| 2019/12/17 | 1,044 | 1,049 | 1,044 | 1,049 | +5 | +0.5% | 4,050 |
| 2019/12/16 | 1,041 | 1,045 | 1,041 | 1,044 | +3 | +0.3% | 1,900 |
| 2019/12/13 | 1,033 | 1,041 | 1,033 | 1,041 | +8 | +0.8% | 3,610 |
| 2019/12/12 | 1,030 | 1,033 | 1,030 | 1,033 | +3 | +0.3% | 1,250 |
| 2019/12/11 | 1,030 | 1,030 | 1,029 | 1,030 | +1 | +0.1% | 2,240 |
| 2019/12/10 | 1,026 | 1,029 | 1,026 | 1,029 | +4 | +0.4% | 1,500 |
| 2019/12/09 | 1,025 | 1,025 | 1,022 | 1,025 | +1 | +0.1% | 2,330 |
| 2019/12/06 | 1,029 | 1,029 | 1,024 | 1,024 | +1 | +0.1% | 3,090 |
| 2019/12/05 | 1,029 | 1,029 | 1,023 | 1,023 | +2 | +0.2% | 1,270 |
| 2019/12/04 | 1,031 | 1,031 | 1,021 | 1,021 | -2 | -0.2% | 3,460 |
| 2019/12/03 | 1,032 | 1,032 | 1,023 | 1,023 | -7 | -0.7% | 4,000 |
| 2019/12/02 | 1,043 | 1,043 | 1,029 | 1,030 | -1 | -0.1% | 5,000 |
| 2019/11/29 | 1,044 | 1,044 | 1,029 | 1,031 | -4 | -0.4% | 4,000 |
| 2019/11/28 | 1,039 | 1,039 | 1,033 | 1,035 | +6 | +0.6% | 890 |
| 2019/11/27 | 1,035 | 1,039 | 1,025 | 1,029 | +1 | +0.1% | 2,590 |
| 2019/11/26 | 1,028 | 1,029 | 1,026 | 1,028 | ±0 | ±0% | 2,960 |
| 2019/11/25 | 1,026 | 1,031 | 1,026 | 1,028 | +4 | +0.4% | 620 |
| 2019/11/22 | 1,024 | 1,024 | 1,023 | 1,024 | +2 | +0.2% | 560 |
| 2019/11/21 | 1,025 | 1,025 | 1,020 | 1,022 | +2 | +0.2% | 1,280 |
| 2019/11/20 | 1,021 | 1,021 | 1,017 | 1,020 | +2 | +0.2% | 200 |
| 2019/11/19 | 1,020 | 1,020 | 1,017 | 1,018 | -2 | -0.2% | 2,050 |
| 2019/11/18 | 1,024 | 1,024 | 1,018 | 1,020 | +6 | +0.6% | 1,370 |
| 2019/11/15 | 1,021 | 1,021 | 1,012 | 1,014 | ±0 | ±0% | 1,000 |
| 2019/11/14 | 1,014 | 1,015 | 1,014 | 1,014 | -2 | -0.2% | 2,860 |
| 2019/11/13 | 1,027 | 1,027 | 1,013 | 1,016 | -1 | -0.1% | 2,230 |
| 2019/11/12 | 1,020 | 1,020 | 1,015 | 1,017 | -5 | -0.5% | 5,860 |
| 2019/11/11 | 1,020 | 1,024 | 1,018 | 1,022 | -2 | -0.2% | 3,580 |
| 2019/11/08 | 1,024 | 1,024 | 1,020 | 1,024 | +7 | +0.7% | 790 |
| 2019/11/07 | 1,023 | 1,023 | 1,014 | 1,017 | -1 | -0.1% | 1,870 |
| 2019/11/06 | 1,030 | 1,030 | 1,017 | 1,018 | -2 | -0.2% | 3,340 |
| 2019/11/05 | 1,024 | 1,030 | 1,017 | 1,020 | +7 | +0.7% | 3,770 |
| 2019/11/01 | 1,015 | 1,015 | 1,012 | 1,013 | -5 | -0.5% | 7,760 |
| 2019/10/31 | 1,027 | 1,027 | 1,017 | 1,018 | -2 | -0.2% | 4,040 |
| 2019/10/30 | 1,026 | 1,026 | 1,018 | 1,020 | +1 | +0.1% | 2,450 |
| 2019/10/29 | 1,029 | 1,029 | 1,018 | 1,019 | -3 | -0.3% | 1,910 |
| 2019/10/28 | 1,021 | 1,023 | 1,020 | 1,022 | +1 | +0.1% | 2,980 |
| 2019/10/25 | 1,020 | 1,021 | 1,017 | 1,021 | +2 | +0.2% | 1,470 |
| 2019/10/24 | 1,018 | 1,019 | 1,016 | 1,019 | +9 | +0.9% | 1,090 |
| 2019/10/23 | 1,007 | 1,012 | 1,007 | 1,010 | -8 | -0.8% | 8,790 |
| 2019/10/21 | 1,018 | 1,018 | 1,016 | 1,018 | +2 | +0.2% | 1,060 |
| 2019/10/18 | 1,024 | 1,024 | 1,016 | 1,016 | -4 | -0.4% | 1,950 |
| 2019/10/17 | 1,020 | 1,021 | 1,019 | 1,020 | ±0 | ±0% | 1,320 |
| 2019/10/16 | 1,020 | 1,020 | 1,017 | 1,020 | +3 | +0.3% | 1,480 |
| 2019/10/15 | 1,014 | 1,019 | 1,014 | 1,017 | +1 | +0.1% | 1,150 |
1201～
1250
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
