1,021.5
+3.5 (+0.34%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,060 | 1,064 | 1,052 | 1,052 | -11.5 | -1.1% | 770 |
| 2024/10/07 | 1,060 | 1,064 | 1,056 | 1,063.5 | +8 | +0.8% | 3,730 |
| 2024/10/04 | 1,056 | 1,059 | 1,046 | 1,055.5 | ±0 | ±0% | 2,150 |
| 2024/10/03 | 1,069.5 | 1,069.5 | 1,051.5 | 1,055.5 | +5.5 | +0.5% | 8,180 |
| 2024/10/02 | 1,054.5 | 1,099.5 | 1,044 | 1,050 | +0.5 | ±0% | 3,080 |
| 2024/10/01 | 1,039.5 | 1,050 | 1,036 | 1,049.5 | +24.5 | +2.4% | 1,180 |
| 2024/09/30 | 1,044 | 1,044.5 | 1,025 | 1,025 | -20 | -1.9% | 3,570 |
| 2024/09/27 | 1,044 | 1,047.5 | 1,042.5 | 1,045 | +1.5 | +0.1% | 2,270 |
| 2024/09/26 | 1,037.5 | 1,043.5 | 1,034.5 | 1,043.5 | +14.5 | +1.4% | 3,830 |
| 2024/09/25 | 1,037 | 1,037.5 | 1,028.5 | 1,029 | -1 | -0.1% | 1,270 |
| 2024/09/24 | 1,033.5 | 1,035 | 1,029.5 | 1,030 | +2 | +0.2% | 4,070 |
| 2024/09/20 | 1,030 | 1,030 | 1,020.5 | 1,028 | -2 | -0.2% | 10,620 |
| 2024/09/19 | 1,013 | 1,030 | 1,013 | 1,030 | +9 | +0.9% | 7,720 |
| 2024/09/18 | 1,017.5 | 1,022 | 1,011.5 | 1,021 | +12 | +1.2% | 7,520 |
| 2024/09/17 | 1,012.5 | 1,019 | 1,008 | 1,009 | -3 | -0.3% | 31,920 |
| 2024/09/13 | 1,015.5 | 1,015.5 | 1,005 | 1,012 | -5 | -0.5% | 4,390 |
| 2024/09/12 | 1,009 | 1,022 | 1,009 | 1,017 | +17 | +1.7% | 4,410 |
| 2024/09/11 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 4,620 |
| 2024/09/10 | 1,017 | 1,020.5 | 1,015.5 | 1,020 | +3 | +0.3% | 5,970 |
| 2024/09/09 | 1,010.5 | 1,018 | 970 | 1,017 | -4 | -0.4% | 18,030 |
| 2024/09/06 | 1,017 | 1,022.5 | 1,015.5 | 1,021 | -8 | -0.8% | 3,850 |
| 2024/09/05 | 1,011.5 | 1,047.5 | 1,011.5 | 1,029 | -28 | -2.6% | 5,040 |
| 2024/09/04 | 1,062 | 1,062 | 1,052 | 1,057 | -21 | -1.9% | 20,040 |
| 2024/09/03 | 1,076.5 | 1,079 | 1,066.5 | 1,078 | -1.5 | -0.1% | 4,610 |
| 2024/09/02 | 1,081 | 1,082.5 | 1,060 | 1,079.5 | +25 | +2.4% | 8,410 |
| 2024/08/30 | 1,069.5 | 1,069.5 | 1,049 | 1,054.5 | -28.5 | -2.6% | 8,230 |
| 2024/08/29 | 1,049 | 1,083 | 1,048 | 1,083 | +30 | +2.8% | 4,400 |
| 2024/08/28 | 1,056 | 1,056 | 1,045.5 | 1,053 | -3 | -0.3% | 4,470 |
| 2024/08/27 | 1,044 | 1,057.5 | 1,043.5 | 1,056 | +10.5 | +1% | 3,470 |
| 2024/08/26 | 1,063.5 | 1,063.5 | 1,042 | 1,045.5 | -17 | -1.6% | 14,020 |
| 2024/08/23 | 1,063.5 | 1,063.5 | 1,053 | 1,062.5 | +7 | +0.7% | 4,910 |
| 2024/08/22 | 1,055.5 | 1,059.5 | 1,053 | 1,055.5 | ±0 | ±0% | 5,760 |
| 2024/08/21 | 1,068.5 | 1,068.5 | 1,054 | 1,055.5 | -10.5 | -1% | 4,150 |
| 2024/08/20 | 1,066 | 1,066 | 1,057 | 1,066 | +15 | +1.4% | 7,760 |
| 2024/08/19 | 1,058.5 | 1,066 | 1,051 | 1,051 | -19.5 | -1.8% | 37,170 |
| 2024/08/16 | 1,072.5 | 1,073.5 | 1,067 | 1,070.5 | +11.5 | +1.1% | 6,260 |
| 2024/08/15 | 1,060.5 | 1,062 | 1,055 | 1,059 | +4 | +0.4% | 3,880 |
| 2024/08/14 | 1,065 | 1,065 | 1,050 | 1,055 | -0.5 | ±0% | 2,690 |
| 2024/08/13 | 1,064.5 | 1,064.5 | 1,046 | 1,055.5 | +11 | +1.1% | 15,040 |
| 2024/08/09 | 1,050 | 1,050 | 1,042.5 | 1,044.5 | +8.5 | +0.8% | 2,500 |
| 2024/08/08 | 1,050 | 1,050 | 1,031.5 | 1,036 | -9 | -0.9% | 3,680 |
| 2024/08/07 | 1,017.5 | 1,049.5 | 1,017.5 | 1,045 | +13 | +1.3% | 62,170 |
| 2024/08/06 | 1,008 | 1,032 | 1,008 | 1,032 | +25 | +2.5% | 10,660 |
| 2024/08/05 | 1,050 | 1,050 | 1,006.5 | 1,007 | -49.5 | -4.7% | 32,390 |
| 2024/08/02 | 1,050.5 | 1,065 | 1,050.5 | 1,056.5 | -10.5 | -1% | 33,020 |
| 2024/08/01 | 1,079.5 | 1,079.5 | 1,060.5 | 1,067 | -20.5 | -1.9% | 40,020 |
| 2024/07/31 | 1,092 | 1,092 | 1,074 | 1,087.5 | -6 | -0.5% | 37,620 |
| 2024/07/30 | 1,086 | 1,093.5 | 1,082 | 1,093.5 | +8.5 | +0.8% | 21,910 |
| 2024/07/29 | 1,081 | 1,086.5 | 1,080.5 | 1,085 | +4 | +0.4% | 35,680 |
| 2024/07/26 | 1,076 | 1,089.5 | 1,075 | 1,081 | +8 | +0.7% | 24,290 |
151～
200
件表示中 / 1675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
