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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 1,017 | 1,018 | 1,014 | 1,016 | +4 | +0.4% | 1,940 |
| 2019/10/10 | 1,010 | 1,012 | 1,008 | 1,012 | +4 | +0.4% | 730 |
| 2019/10/09 | 1,012 | 1,012 | 1,007 | 1,008 | -2 | -0.2% | 2,780 |
| 2019/10/08 | 1,005 | 1,010 | 1,005 | 1,010 | +7 | +0.7% | 3,500 |
| 2019/10/07 | 1,009 | 1,009 | 1,003 | 1,003 | +3 | +0.3% | 2,740 |
| 2019/10/04 | 1,009 | 1,009 | 999 | 1,000 | -1 | -0.1% | 1,810 |
| 2019/10/03 | 1,001 | 1,001 | 999 | 1,001 | -4 | -0.4% | 6,050 |
| 2019/10/02 | 1,015 | 1,015 | 1,004 | 1,005 | -4 | -0.4% | 1,220 |
| 2019/10/01 | 1,019 | 1,019 | 1,009 | 1,009 | +2 | +0.2% | 1,420 |
| 2019/09/30 | 1,013 | 1,013 | 1,007 | 1,007 | +4 | +0.4% | 1,950 |
| 2019/09/27 | 1,006 | 1,007 | 1,003 | 1,003 | -3 | -0.3% | 2,470 |
| 2019/09/26 | 1,015 | 1,015 | 1,004 | 1,006 | +3 | +0.3% | 1,640 |
| 2019/09/25 | 1,016 | 1,016 | 1,003 | 1,003 | -3 | -0.3% | 4,620 |
| 2019/09/24 | 1,028 | 1,028 | 1,006 | 1,006 | -3 | -0.3% | 2,640 |
| 2019/09/20 | 1,017 | 1,017 | 1,007 | 1,009 | +2 | +0.2% | 2,240 |
| 2019/09/19 | 1,014 | 1,014 | 1,006 | 1,007 | +3 | +0.3% | 1,360 |
| 2019/09/18 | 1,005 | 1,005 | 1,002 | 1,004 | ±0 | ±0% | 1,040 |
| 2019/09/17 | 1,009 | 1,009 | 1,001 | 1,004 | -7 | -0.7% | 2,910 |
| 2019/09/13 | 1,015 | 1,015 | 1,010 | 1,011 | +2 | +0.2% | 360 |
| 2019/09/12 | 1,010 | 1,011 | 1,007 | 1,009 | +1 | +0.1% | 410 |
| 2019/09/11 | 1,008 | 1,025 | 1,006 | 1,008 | -3 | -0.3% | 2,970 |
| 2019/09/10 | 1,012 | 1,012 | 1,008 | 1,011 | +3 | +0.3% | 2,000 |
| 2019/09/09 | 1,011 | 1,012 | 1,008 | 1,008 | -1 | -0.1% | 5,520 |
| 2019/09/06 | 1,033 | 1,038 | 1,006 | 1,009 | -22 | -2.1% | 2,000 |
| 2019/09/05 | 1,032 | 1,032 | 1,020 | 1,031 | +3 | +0.3% | 790 |
| 2019/09/04 | 1,013 | 1,033 | 1,013 | 1,028 | -18 | -1.7% | 1,030 |
| 2019/09/03 | 1,052 | 1,052 | 1,040 | 1,046 | +23 | +2.2% | 40 |
| 2019/09/02 | 1,060 | 1,090 | 1,022 | 1,023 | -7 | -0.7% | 2,800 |
| 2019/08/30 | 1,030 | 1,030 | 1,030 | 1,030 | +3 | +0.3% | 300 |
| 2019/08/29 | 1,025 | 1,027 | 1,025 | 1,027 | +2 | +0.2% | 140 |
| 2019/08/28 | 1,024 | 1,025 | 1,022 | 1,025 | ±0 | ±0% | 140 |
| 2019/08/27 | 1,027 | 1,027 | 1,025 | 1,025 | +1 | +0.1% | 110 |
| 2019/08/26 | 1,020 | 1,024 | 1,019 | 1,024 | - | - | 700 |
| 2019/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/22 | 1,032 | 1,032 | 1,029 | 1,029 | ±0 | ±0% | 560 |
| 2019/08/21 | 1,026 | 1,030 | 1,026 | 1,029 | -1 | -0.1% | 1,020 |
| 2019/08/20 | 1,030 | 1,031 | 1,027 | 1,030 | -4 | -0.4% | 3,250 |
| 2019/08/19 | 1,034 | 1,034 | 1,033 | 1,034 | +4 | +0.4% | 620 |
| 2019/08/16 | 1,026 | 1,030 | 1,026 | 1,030 | +13 | +1.3% | 200 |
| 2019/08/15 | 1,014 | 1,020 | 1,014 | 1,017 | +6 | +0.6% | 1,740 |
| 2019/08/14 | 1,021 | 1,038 | 1,007 | 1,011 | -14 | -1.4% | 3,260 |
| 2019/08/13 | 1,024 | 1,026 | 1,023 | 1,025 | -26 | -2.5% | 4,000 |
| 2019/08/09 | 1,049 | 1,051 | 1,049 | 1,051 | +3 | +0.3% | 140 |
| 2019/08/08 | 1,040 | 1,052 | 1,040 | 1,048 | +4 | +0.4% | 52,340 |
| 2019/08/07 | 1,049 | 1,049 | 1,044 | 1,044 | -1 | -0.1% | 73,540 |
| 2019/08/06 | 1,021 | 1,048 | 1,021 | 1,045 | -6 | -0.6% | 17,330 |
| 2019/08/05 | 1,052 | 1,052 | 1,050 | 1,051 | -8 | -0.8% | 1,000 |
| 2019/08/02 | 1,079 | 1,079 | 1,056 | 1,059 | -16 | -1.5% | 2,010 |
| 2019/08/01 | 1,088 | 1,088 | 1,074 | 1,075 | +1 | +0.1% | 330 |
| 2019/07/31 | 1,080 | 1,080 | 1,073 | 1,074 | -1 | -0.1% | 190 |
1251～
1300
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
