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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 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 |
301～
350
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
