1,101
+9 (+0.82%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 942 | 945.2 | 941.6 | 944.6 | -1.4 | -0.1% | 1,560 |
| 2023/06/20 | 949.9 | 950 | 945.5 | 946 | ±0 | ±0% | 2,390 |
| 2023/06/19 | 944 | 946.3 | 939.6 | 946 | +4.5 | +0.5% | 4,690 |
| 2023/06/16 | 944.2 | 944.2 | 935.1 | 941.5 | -1.6 | -0.2% | 4,050 |
| 2023/06/15 | 939.9 | 943.1 | 936.7 | 943.1 | +6.4 | +0.7% | 1,680 |
| 2023/06/14 | 939.4 | 939.4 | 932.9 | 936.7 | +3.8 | +0.4% | 8,700 |
| 2023/06/13 | 927.3 | 932.9 | 927.3 | 932.9 | +4.9 | +0.5% | 1,550 |
| 2023/06/12 | 927 | 928 | 925 | 928 | +1.8 | +0.2% | 4,170 |
| 2023/06/09 | 928 | 928 | 921.5 | 926.2 | -3.8 | -0.4% | 4,520 |
| 2023/06/08 | 928.4 | 930 | 926 | 930 | +6 | +0.6% | 2,980 |
| 2023/06/07 | 922.8 | 924 | 922.4 | 924 | +4.6 | +0.5% | 7,350 |
| 2023/06/06 | 922.9 | 922.9 | 917.9 | 919.4 | -3.5 | -0.4% | 3,500 |
| 2023/06/05 | 913 | 922.9 | 913 | 922.9 | +11.5 | +1.3% | 29,260 |
| 2023/06/02 | 915.2 | 915.2 | 910 | 911.4 | -1.6 | -0.2% | 2,470 |
| 2023/06/01 | 916.6 | 916.6 | 912 | 913 | +0.9 | +0.1% | 1,050 |
| 2023/05/31 | 919.3 | 919.5 | 912 | 912.1 | -0.5 | -0.1% | 1,210 |
| 2023/05/30 | 912.9 | 912.9 | 908.4 | 912.6 | +4.3 | +0.5% | 6,500 |
| 2023/05/29 | 909 | 917.7 | 906.7 | 908.3 | +1.9 | +0.2% | 7,930 |
| 2023/05/26 | 903.2 | 908 | 903.2 | 906.4 | -2.3 | -0.3% | 1,170 |
| 2023/05/25 | 904.9 | 908.8 | 904.7 | 908.7 | +8.8 | +1% | 850 |
| 2023/05/24 | 905 | 905 | 899.9 | 899.9 | -2.6 | -0.3% | 1,360 |
| 2023/05/23 | 905 | 905 | 899.9 | 902.5 | +0.5 | +0.1% | 2,240 |
| 2023/05/22 | 904.1 | 904.1 | 898.7 | 902 | +1.3 | +0.1% | 7,100 |
| 2023/05/19 | 903.1 | 905 | 900.7 | 900.7 | +1.6 | +0.2% | 3,600 |
| 2023/05/18 | 902 | 902.2 | 898.1 | 899.1 | +0.6 | +0.1% | 2,010 |
| 2023/05/17 | 901.6 | 901.6 | 896 | 898.5 | +1.2 | +0.1% | 1,220 |
| 2023/05/16 | 902.7 | 902.7 | 897 | 897.3 | -8.7 | -1% | 3,070 |
| 2023/05/15 | 904.9 | 906.7 | 901 | 906 | +7.2 | +0.8% | 2,790 |
| 2023/05/12 | 893.8 | 899 | 893.8 | 898.8 | +5 | +0.6% | 2,390 |
| 2023/05/11 | 897.2 | 897.2 | 891 | 893.8 | -4.2 | -0.5% | 2,870 |
| 2023/05/10 | 901.7 | 902.1 | 893.8 | 898 | +2.2 | +0.2% | 4,660 |
| 2023/05/09 | 894 | 897.3 | 893 | 895.8 | +2.9 | +0.3% | 2,320 |
| 2023/05/08 | 902.6 | 902.6 | 892.9 | 892.9 | -17.1 | -1.9% | 8,680 |
| 2023/05/02 | 910 | 910.9 | 906.1 | 910 | +4.7 | +0.5% | 8,770 |
| 2023/05/01 | 898.6 | 907.1 | 898.6 | 905.3 | +10.8 | +1.2% | 12,460 |
| 2023/04/28 | 884.1 | 894.5 | 884.1 | 894.5 | +7.7 | +0.9% | 3,080 |
| 2023/04/27 | 883.1 | 888.9 | 883.1 | 886.8 | +1.3 | +0.1% | 260 |
| 2023/04/26 | 882.6 | 885.5 | 882.4 | 885.5 | -1.4 | -0.2% | 2,350 |
| 2023/04/25 | 889.2 | 889.2 | 884 | 886.9 | +2.7 | +0.3% | 10,800 |
| 2023/04/24 | 884 | 887.6 | 880.8 | 884.2 | -0.3 | ±0% | 9,090 |
| 2023/04/21 | 888.6 | 888.6 | 883 | 884.5 | -4.6 | -0.5% | 2,220 |
| 2023/04/20 | 893.8 | 893.8 | 888.3 | 889.1 | -3.5 | -0.4% | 1,310 |
| 2023/04/19 | 890 | 892.6 | 888 | 892.6 | -0.9 | -0.1% | 1,250 |
| 2023/04/18 | 894.9 | 895 | 887.1 | 893.5 | -1.4 | -0.2% | 15,060 |
| 2023/04/17 | 894.9 | 894.9 | 890.2 | 894.9 | +8.9 | +1% | 2,290 |
| 2023/04/14 | 886.6 | 886.6 | 883.2 | 886 | -1 | -0.1% | 1,080 |
| 2023/04/13 | 890 | 890.1 | 887 | 887 | -4 | -0.4% | 1,740 |
| 2023/04/12 | 890 | 891.7 | 887.1 | 891 | -1.8 | -0.2% | 1,240 |
| 2023/04/11 | 889 | 895 | 889 | 892.8 | +6.9 | +0.8% | 1,980 |
| 2023/04/10 | 885 | 886 | 882.5 | 885.9 | +4.4 | +0.5% | 1,940 |
351～
400
件表示中 / 1556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
