1,030
+27 (+2.69%)
株価：2025/04/10 10:07
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 968 | 968 | 960.8 | 964.1 | -6.5 | -0.7% | 3,170 |
| 2023/08/17 | 967.1 | 971.9 | 967 | 970.6 | +2.3 | +0.2% | 1,600 |
| 2023/08/16 | 975.1 | 975.1 | 966.2 | 968.3 | -9.6 | -1% | 2,550 |
| 2023/08/15 | 978.8 | 978.9 | 974.1 | 977.9 | -1.1 | -0.1% | 8,710 |
| 2023/08/14 | 975 | 979.2 | 973 | 979 | +6.1 | +0.6% | 7,380 |
| 2023/08/10 | 974 | 974 | 971 | 972.9 | +3 | +0.3% | 1,740 |
| 2023/08/09 | 969.8 | 970 | 965.5 | 969.9 | +2.9 | +0.3% | 7,210 |
| 2023/08/08 | 965.3 | 967.7 | 960.1 | 967 | +7.2 | +0.8% | 1,320 |
| 2023/08/07 | 960.9 | 960.9 | 955 | 959.8 | +4.2 | +0.4% | 1,470 |
| 2023/08/04 | 961.8 | 961.8 | 955 | 955.6 | -12.3 | -1.3% | 2,030 |
| 2023/08/03 | 972.9 | 972.9 | 965 | 967.9 | -3.9 | -0.4% | 1,520 |
| 2023/08/02 | 975 | 975 | 969 | 971.8 | -3.2 | -0.3% | 7,670 |
| 2023/08/01 | 969.6 | 975.8 | 969.6 | 975 | +11 | +1.1% | 3,500 |
| 2023/07/31 | 962.5 | 966.5 | 960 | 964 | +15 | +1.6% | 3,540 |
| 2023/07/28 | 950.4 | 957.9 | 939.7 | 949 | -12.4 | -1.3% | 10,930 |
| 2023/07/27 | 964.1 | 964.1 | 954.8 | 961.4 | -3 | -0.3% | 3,410 |
| 2023/07/26 | 960 | 964.4 | 957.9 | 964.4 | +2.4 | +0.2% | 6,890 |
| 2023/07/25 | 961 | 965.8 | 958.2 | 962 | +4.5 | +0.5% | 1,440 |
| 2023/07/24 | 959.5 | 962.9 | 957.3 | 957.5 | +1.1 | +0.1% | 3,350 |
| 2023/07/21 | 959.5 | 959.6 | 951.4 | 956.4 | +0.3 | ±0% | 3,380 |
| 2023/07/20 | 959 | 959 | 950.6 | 956.1 | +0.5 | +0.1% | 4,560 |
| 2023/07/19 | 952.9 | 955.8 | 950 | 955.6 | +10.4 | +1.1% | 1,900 |
| 2023/07/18 | 950.6 | 950.7 | 938.4 | 945.2 | +8.2 | +0.9% | 1,160 |
| 2023/07/14 | 940 | 940 | 932.7 | 937 | +1 | +0.1% | 2,600 |
| 2023/07/13 | 939.9 | 939.9 | 934.1 | 936 | -0.2 | ±0% | 4,550 |
| 2023/07/12 | 944 | 944 | 933.1 | 936.2 | -4.1 | -0.4% | 3,900 |
| 2023/07/11 | 945 | 945 | 935 | 940.3 | -4.7 | -0.5% | 1,270 |
| 2023/07/10 | 945.8 | 946.7 | 935 | 945 | -4.5 | -0.5% | 2,860 |
| 2023/07/07 | 940 | 964.8 | 940 | 949.5 | -17.4 | -1.8% | 3,400 |
| 2023/07/06 | 968.5 | 968.5 | 962 | 966.9 | -1.9 | -0.2% | 1,990 |
| 2023/07/05 | 969.4 | 969.7 | 966.6 | 968.8 | -1.2 | -0.1% | 2,640 |
| 2023/07/04 | 962.6 | 970 | 962.6 | 970 | +5.6 | +0.6% | 2,150 |
| 2023/07/03 | 967.5 | 968.9 | 962.1 | 964.4 | -0.4 | ±0% | 6,510 |
| 2023/06/30 | 966 | 966 | 961.7 | 964.8 | -2 | -0.2% | 2,600 |
| 2023/06/29 | 966.9 | 966.9 | 965.4 | 966.8 | -0.3 | ±0% | 1,030 |
| 2023/06/28 | 966 | 967.1 | 962.8 | 967.1 | +6.1 | +0.6% | 3,130 |
| 2023/06/27 | 961 | 963.3 | 957.8 | 961 | -0.6 | -0.1% | 8,510 |
| 2023/06/26 | 957.6 | 962.9 | 957.6 | 961.6 | +4.1 | +0.4% | 5,840 |
| 2023/06/23 | 950 | 958.9 | 950 | 957.5 | +8.5 | +0.9% | 2,910 |
| 2023/06/22 | 943.9 | 949 | 943.9 | 949 | +4.4 | +0.5% | 2,650 |
| 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 |
401～
450
件表示中 / 1646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
