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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 999.2 | 1,000 | 994.5 | 998 | +3 | +0.3% | 7,110 |
| 2024/01/11 | 990 | 995 | 988.6 | 995 | +9.8 | +1% | 10,130 |
| 2024/01/10 | 987.5 | 987.5 | 981.9 | 985.2 | +5.4 | +0.6% | 10,300 |
| 2024/01/09 | 987.1 | 987.1 | 977 | 979.8 | -10.1 | -1% | 14,450 |
| 2024/01/05 | 987.8 | 990.6 | 987.8 | 989.9 | +2.1 | +0.2% | 5,150 |
| 2024/01/04 | 987.6 | 988 | 980 | 987.8 | +0.9 | +0.1% | 10,110 |
| 2023/12/29 | 987.5 | 987.5 | 984.1 | 986.9 | +3.3 | +0.3% | 3,420 |
| 2023/12/28 | 991.5 | 991.5 | 983.6 | 983.6 | -5.4 | -0.5% | 7,820 |
| 2023/12/27 | 990.1 | 993.1 | 989 | 989 | +0.1 | ±0% | 9,990 |
| 2023/12/26 | 996 | 997.9 | 985.5 | 988.9 | -4.1 | -0.4% | 3,980 |
| 2023/12/25 | 999.2 | 1,000 | 990.1 | 993 | +3.5 | +0.4% | 2,320 |
| 2023/12/22 | 991.7 | 992.5 | 989.5 | 989.5 | -0.9 | -0.1% | 1,300 |
| 2023/12/21 | 994.6 | 996.3 | 990.4 | 990.4 | -6 | -0.6% | 3,000 |
| 2023/12/20 | 994 | 998.9 | 992.2 | 996.4 | +4.3 | +0.4% | 7,410 |
| 2023/12/19 | 985.1 | 992.1 | 982.5 | 992.1 | +9.1 | +0.9% | 3,110 |
| 2023/12/18 | 980 | 984.2 | 980 | 983 | +5.4 | +0.6% | 4,360 |
| 2023/12/15 | 978.3 | 979.8 | 974 | 977.6 | +14.3 | +1.5% | 2,240 |
| 2023/12/14 | 975.2 | 975.2 | 961 | 963.3 | -17.3 | -1.8% | 15,580 |
| 2023/12/13 | 979.5 | 981.3 | 978.5 | 980.6 | +2.4 | +0.2% | 1,080 |
| 2023/12/12 | 982.9 | 983 | 978.1 | 978.2 | -1.8 | -0.2% | 1,770 |
| 2023/12/11 | 977 | 980 | 976.9 | 980 | +9.5 | +1% | 7,100 |
| 2023/12/08 | 977 | 977 | 960 | 970.5 | -18 | -1.8% | 7,180 |
| 2023/12/07 | 988.2 | 992.7 | 988.2 | 988.5 | +2.5 | +0.3% | 9,380 |
| 2023/12/06 | 981 | 987.9 | 981 | 986 | +7.3 | +0.7% | 3,020 |
| 2023/12/05 | 981.7 | 981.7 | 965.1 | 978.7 | +3.5 | +0.4% | 9,820 |
| 2023/12/04 | 981 | 981 | 974.2 | 975.2 | -4.7 | -0.5% | 930 |
| 2023/12/01 | 978.4 | 980 | 972.1 | 979.9 | +5.9 | +0.6% | 3,290 |
| 2023/11/30 | 977 | 977 | 972.3 | 974 | +2 | +0.2% | 2,220 |
| 2023/11/29 | 977 | 977 | 966.1 | 972 | -2.5 | -0.3% | 1,810 |
| 2023/11/28 | 973.5 | 974.8 | 972 | 974.5 | +1 | +0.1% | 1,660 |
| 2023/11/27 | 978 | 978.5 | 973.5 | 973.5 | +0.5 | +0.1% | 1,970 |
| 2023/11/24 | 970 | 977 | 969.9 | 973 | +3 | +0.3% | 4,890 |
| 2023/11/22 | 960.7 | 970 | 960.7 | 970 | +10 | +1% | 1,800 |
| 2023/11/21 | 966.6 | 966.6 | 955.3 | 960 | -1.4 | -0.1% | 23,940 |
| 2023/11/20 | 969 | 969 | 957.7 | 961.4 | -7.5 | -0.8% | 7,110 |
| 2023/11/17 | 969 | 969 | 968.1 | 968.9 | -0.1 | ±0% | 860 |
| 2023/11/16 | 965 | 969 | 965 | 969 | +5.6 | +0.6% | 4,660 |
| 2023/11/15 | 959.5 | 965.9 | 959.5 | 963.4 | +0.4 | ±0% | 6,800 |
| 2023/11/14 | 958 | 963 | 958 | 963 | +2 | +0.2% | 2,510 |
| 2023/11/13 | 964.2 | 964.2 | 959.8 | 961 | -3.5 | -0.4% | 780 |
| 2023/11/10 | 964.8 | 964.8 | 958.1 | 964.5 | -1.2 | -0.1% | 860 |
| 2023/11/09 | 960 | 965.9 | 960 | 965.7 | +9.4 | +1% | 2,380 |
| 2023/11/08 | 959.4 | 959.9 | 956.2 | 956.3 | +1.2 | +0.1% | 1,180 |
| 2023/11/07 | 955.7 | 957 | 949.7 | 955.1 | +1.6 | +0.2% | 2,680 |
| 2023/11/06 | 948 | 953.8 | 948 | 953.5 | +10.5 | +1.1% | 7,220 |
| 2023/11/02 | 943.8 | 944.3 | 940 | 943 | +6.8 | +0.7% | 1,090 |
| 2023/11/01 | 933.1 | 939.9 | 933.1 | 936.2 | +4.9 | +0.5% | 3,540 |
| 2023/10/31 | 928.8 | 931.3 | 924 | 931.3 | +5.7 | +0.6% | 540 |
| 2023/10/30 | 930 | 930 | 925 | 925.6 | -8.4 | -0.9% | 1,860 |
| 2023/10/27 | 934.7 | 934.9 | 928.2 | 934 | +4.6 | +0.5% | 5,460 |
301～
350
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
