1,025
-15 (-1.44%)
株価：2025/04/07 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/29 | 1,045 | 1,045 | 1,036 | 1,043.5 | +0.5 | ±0% | 3,850 |
| 2024/02/28 | 1,042 | 1,043.5 | 1,040.5 | 1,043 | +2 | +0.2% | 7,990 |
| 2024/02/27 | 1,044 | 1,044.5 | 1,040.5 | 1,041 | -2.5 | -0.2% | 2,140 |
| 2024/02/26 | 1,033.5 | 1,043.5 | 1,033.5 | 1,043.5 | +12.5 | +1.2% | 11,520 |
| 2024/02/22 | 1,036 | 1,036 | 1,029 | 1,031 | -3 | -0.3% | 3,690 |
| 2024/02/21 | 1,031.5 | 1,034 | 1,028 | 1,034 | +2.5 | +0.2% | 3,060 |
| 2024/02/20 | 1,034 | 1,034 | 1,028 | 1,031.5 | -4.5 | -0.4% | 5,830 |
| 2024/02/19 | 1,044.5 | 1,044.5 | 1,030 | 1,036 | -1 | -0.1% | 5,050 |
| 2024/02/16 | 1,029.5 | 1,037 | 1,025 | 1,037 | +12 | +1.2% | 8,270 |
| 2024/02/15 | 1,028 | 1,028 | 1,025 | 1,025 | -1 | -0.1% | 8,050 |
| 2024/02/14 | 1,022 | 1,027.5 | 1,022 | 1,026 | ±0 | ±0% | 3,150 |
| 2024/02/13 | 1,029 | 1,029 | 1,021 | 1,026 | -0.5 | ±0% | 4,450 |
| 2024/02/09 | 1,026.5 | 1,026.5 | 1,023.5 | 1,026.5 | +3.5 | +0.3% | 5,590 |
| 2024/02/08 | 1,014 | 1,023 | 1,014 | 1,023 | +8 | +0.8% | 1,850 |
| 2024/02/07 | 1,018 | 1,018 | 1,014.5 | 1,015 | -2 | -0.2% | 1,140 |
| 2024/02/06 | 1,018 | 1,018 | 1,015 | 1,017 | ±0 | ±0% | 1,970 |
| 2024/02/05 | 1,017 | 1,017.5 | 1,015 | 1,017 | +4.5 | +0.4% | 5,670 |
| 2024/02/02 | 1,010.5 | 1,012.5 | 1,009 | 1,012.5 | +3 | +0.3% | 8,000 |
| 2024/02/01 | 1,011 | 1,014 | 1,006.5 | 1,009.5 | -2 | -0.2% | 2,700 |
| 2024/01/31 | 1,016.5 | 1,016.5 | 1,010 | 1,011.5 | -5 | -0.5% | 1,960 |
| 2024/01/30 | 1,015.5 | 1,016.5 | 1,007 | 1,016.5 | -1.5 | -0.1% | 5,600 |
| 2024/01/29 | 1,010 | 1,018 | 1,008 | 1,018 | +10 | +1% | 11,440 |
| 2024/01/26 | 1,008 | 1,008 | 1,005 | 1,008 | +6 | +0.6% | 3,930 |
| 2024/01/25 | 1,007.5 | 1,007.5 | 1,002 | 1,002 | -5.5 | -0.5% | 2,070 |
| 2024/01/24 | 1,013.5 | 1,013.5 | 1,003 | 1,007.5 | -0.5 | ±0% | 2,320 |
| 2024/01/23 | 1,008 | 1,018 | 1,006.5 | 1,008 | -0.5 | ±0% | 3,870 |
| 2024/01/22 | 1,014.5 | 1,014.5 | 1,007.5 | 1,008.5 | -6.5 | -0.6% | 5,870 |
| 2024/01/19 | 1,014 | 1,015 | 1,006 | 1,015 | ±0 | ±0% | 6,520 |
| 2024/01/18 | 1,013 | 1,015 | 1,009.5 | 1,015 | +1.5 | +0.1% | 3,240 |
| 2024/01/17 | 1,010 | 1,013.5 | 1,009.5 | 1,013.5 | +7.5 | +0.7% | 2,140 |
| 2024/01/16 | 1,008 | 1,009 | 1,003 | 1,006 | +2 | +0.2% | 5,600 |
| 2024/01/15 | 1,004 | 1,004.5 | 1,002.5 | 1,004 | +6 | +0.6% | 6,270 |
251～
300
件表示中 / 1643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
