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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,085 | 1,085 | 1,080 | 1,080 | -2.5 | -0.2% | 830 |
| 2024/05/14 | 1,079 | 1,083 | 1,078 | 1,082.5 | +5 | +0.5% | 3,380 |
| 2024/05/13 | 1,077 | 1,080 | 1,075 | 1,077.5 | +1 | +0.1% | 2,820 |
| 2024/05/10 | 1,075 | 1,078 | 1,074 | 1,076.5 | +1.5 | +0.1% | 4,120 |
| 2024/05/09 | 1,075.5 | 1,075.5 | 1,072 | 1,075 | +1 | +0.1% | 3,050 |
| 2024/05/08 | 1,074.5 | 1,074.5 | 1,070 | 1,074 | +7.5 | +0.7% | 2,380 |
| 2024/05/07 | 1,064 | 1,066.5 | 1,061 | 1,066.5 | +4.5 | +0.4% | 2,500 |
| 2024/05/02 | 1,079 | 1,079 | 1,060 | 1,062 | -12.5 | -1.2% | 5,560 |
| 2024/05/01 | 1,074 | 1,075 | 1,070.5 | 1,074.5 | +3.5 | +0.3% | 1,650 |
| 2024/04/30 | 1,064.5 | 1,073.5 | 1,063.5 | 1,071 | +15 | +1.4% | 4,760 |
| 2024/04/26 | 1,048.5 | 1,056 | 1,048.5 | 1,056 | -1 | -0.1% | 1,910 |
| 2024/04/25 | 1,055 | 1,057.5 | 1,053.5 | 1,057 | +2 | +0.2% | 6,340 |
| 2024/04/24 | 1,052 | 1,055.5 | 1,052 | 1,055 | +3.5 | +0.3% | 1,870 |
| 2024/04/23 | 1,050 | 1,053.5 | 1,050 | 1,051.5 | +4 | +0.4% | 2,840 |
| 2024/04/22 | 1,041 | 1,050 | 1,041 | 1,047.5 | -2.5 | -0.2% | 2,250 |
| 2024/04/19 | 1,049.5 | 1,052.5 | 1,046 | 1,050 | +1.5 | +0.1% | 5,810 |
| 2024/04/18 | 1,048 | 1,048.5 | 1,044 | 1,048.5 | +7.5 | +0.7% | 890 |
| 2024/04/17 | 1,043.5 | 1,045 | 1,038.5 | 1,041 | -4 | -0.4% | 1,960 |
| 2024/04/16 | 1,050 | 1,050 | 1,042.5 | 1,045 | -4.5 | -0.4% | 4,020 |
| 2024/04/15 | 1,048 | 1,050 | 1,045.5 | 1,049.5 | +0.5 | ±0% | 4,030 |
| 2024/04/12 | 1,051.5 | 1,051.5 | 1,048 | 1,049 | -4 | -0.4% | 1,590 |
| 2024/04/11 | 1,054.5 | 1,054.5 | 1,049.5 | 1,053 | -1.5 | -0.1% | 3,770 |
| 2024/04/10 | 1,054 | 1,054.5 | 1,052 | 1,054.5 | +4.5 | +0.4% | 790 |
| 2024/04/09 | 1,046 | 1,050 | 1,046 | 1,050 | +3 | +0.3% | 4,890 |
| 2024/04/08 | 1,050 | 1,050 | 1,044 | 1,047 | +0.5 | ±0% | 3,470 |
| 2024/04/05 | 1,040 | 1,048.5 | 1,040 | 1,046.5 | +5.5 | +0.5% | 6,110 |
| 2024/04/04 | 1,045 | 1,045 | 1,039 | 1,041 | -1 | -0.1% | 4,040 |
| 2024/04/03 | 1,046.5 | 1,046.5 | 1,040.5 | 1,042 | -5.5 | -0.5% | 5,310 |
| 2024/04/02 | 1,050 | 1,050 | 1,045 | 1,047.5 | -1.5 | -0.1% | 1,270 |
| 2024/04/01 | 1,050 | 1,050 | 1,046 | 1,049 | +6 | +0.6% | 1,940 |
| 2024/03/29 | 1,041 | 1,048.5 | 1,041 | 1,043 | -4 | -0.4% | 4,810 |
| 2024/03/28 | 1,049.5 | 1,049.5 | 1,045 | 1,047 | +0.5 | ±0% | 1,510 |
| 2024/03/27 | 1,050 | 1,050 | 1,046.5 | 1,046.5 | +2.5 | +0.2% | 1,800 |
| 2024/03/26 | 1,042 | 1,045 | 1,042 | 1,044 | +1 | +0.1% | 620 |
| 2024/03/25 | 1,053 | 1,053 | 1,029.5 | 1,043 | -2 | -0.2% | 13,220 |
| 2024/03/22 | 1,040 | 1,047 | 1,040 | 1,045 | +16.5 | +1.6% | 2,670 |
| 2024/03/21 | 1,028.5 | 1,033 | 1,028 | 1,028.5 | +3 | +0.3% | 4,220 |
| 2024/03/19 | 1,020 | 1,025.5 | 1,015 | 1,025.5 | +7 | +0.7% | 7,130 |
| 2024/03/18 | 1,015.5 | 1,019 | 1,015.5 | 1,018.5 | +3.5 | +0.3% | 1,970 |
| 2024/03/15 | 1,018.5 | 1,019 | 1,011 | 1,015 | -1 | -0.1% | 1,440 |
| 2024/03/14 | 1,012 | 1,016.5 | 1,011 | 1,016 | +4 | +0.4% | 1,650 |
| 2024/03/13 | 1,011.5 | 1,020 | 1,008 | 1,012 | -2.5 | -0.2% | 1,430 |
| 2024/03/12 | 1,008 | 1,014.5 | 1,007 | 1,014.5 | +2 | +0.2% | 1,560 |
| 2024/03/11 | 1,015 | 1,015.5 | 1,007.5 | 1,012.5 | -4.5 | -0.4% | 4,810 |
| 2024/03/08 | 1,009 | 1,017 | 1,008.5 | 1,017 | -2.5 | -0.2% | 6,750 |
| 2024/03/07 | 1,021 | 1,024 | 1,017 | 1,019.5 | -6 | -0.6% | 3,920 |
| 2024/03/06 | 1,024.5 | 1,033.5 | 1,022.5 | 1,025.5 | -28 | -2.7% | 13,860 |
| 2024/03/05 | 1,052 | 1,053.5 | 1,051 | 1,053.5 | +3.5 | +0.3% | 28,570 |
| 2024/03/04 | 1,050 | 1,054 | 1,047.5 | 1,050 | +3 | +0.3% | 7,370 |
| 2024/03/01 | 1,044.5 | 1,047.5 | 1,043.5 | 1,047 | +3.5 | +0.3% | 4,740 |
251～
300
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
