1,591.5
+2.5 (+0.16%)
株価：2025/07/11 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 新興国株式・ＭＳＣＩエマージング・マーケット・インデの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,594.5 | 1,599 | 1,577 | 1,591.5 | +2.5 | +0.2% | 2,390 |
| 2025/07/10 | 1,586.5 | 1,594.5 | 1,572.5 | 1,589 | +2.5 | +0.2% | 3,060 |
| 2025/07/09 | 1,596.5 | 1,596.5 | 1,580.5 | 1,586.5 | +4.5 | +0.3% | 2,930 |
| 2025/07/08 | 1,567.5 | 1,582 | 1,567.5 | 1,582 | +16.5 | +1.1% | 970 |
| 2025/07/07 | 1,569.5 | 1,569.5 | 1,554.5 | 1,565.5 | -3.5 | -0.2% | 2,270 |
| 2025/07/04 | 1,595 | 1,599 | 1,562.5 | 1,569 | +6 | +0.4% | 4,680 |
| 2025/07/03 | 1,554.5 | 1,563 | 1,554.5 | 1,563 | +4.5 | +0.3% | 9,020 |
| 2025/07/02 | 1,557 | 1,562 | 1,550 | 1,558.5 | +4.5 | +0.3% | 1,380 |
| 2025/07/01 | 1,548.5 | 1,557 | 1,527.5 | 1,554 | +8 | +0.5% | 3,620 |
| 2025/06/30 | 1,549.5 | 1,554 | 1,523.5 | 1,546 | -2 | -0.1% | 1,910 |
| 2025/06/27 | 1,549.5 | 1,552.5 | 1,546 | 1,548 | +8 | +0.5% | 5,600 |
| 2025/06/26 | 1,540 | 1,546.5 | 1,540 | 1,540 | +4 | +0.3% | 30,840 |
| 2025/06/25 | 1,537.5 | 1,548.5 | 1,530.5 | 1,536 | +7 | +0.5% | 3,490 |
| 2025/06/24 | 1,510 | 1,531.5 | 1,491.5 | 1,529 | +19 | +1.3% | 1,650 |
| 2025/06/23 | 1,513.5 | 1,513.5 | 1,500 | 1,510 | -3 | -0.2% | 1,270 |
| 2025/06/20 | 1,501.5 | 1,513 | 1,494.5 | 1,513 | +11.5 | +0.8% | 9,090 |
| 2025/06/19 | 1,501.5 | 1,501.5 | 1,498 | 1,501.5 | -4 | -0.3% | 430 |
| 2025/06/18 | 1,490.5 | 1,513 | 1,490.5 | 1,505.5 | +0.5 | ±0% | 8,990 |
| 2025/06/17 | 1,498 | 1,514.5 | 1,498 | 1,505 | +7 | +0.5% | 1,080 |
| 2025/06/16 | 1,482.5 | 1,498.5 | 1,482.5 | 1,498 | +16.5 | +1.1% | 840 |
| 2025/06/13 | 1,512 | 1,512 | 1,461 | 1,481.5 | -30.5 | -2% | 9,040 |
| 2025/06/12 | 1,516 | 1,520 | 1,511 | 1,512 | -13 | -0.9% | 700 |
| 2025/06/11 | 1,513 | 1,525 | 1,500 | 1,525 | +19.5 | +1.3% | 1,730 |
| 2025/06/10 | 1,497 | 1,521 | 1,497 | 1,505.5 | +8.5 | +0.6% | 1,950 |
| 2025/06/09 | 1,485.5 | 1,498 | 1,485.5 | 1,497 | +12 | +0.8% | 890 |
| 2025/06/06 | 1,482.5 | 1,485 | 1,475 | 1,485 | +23.5 | +1.6% | 4,380 |
| 2025/06/05 | 1,456.5 | 1,467 | 1,456.5 | 1,461.5 | +15 | +1% | 460 |
| 2025/06/04 | 1,453.5 | 1,468 | 1,446.5 | 1,446.5 | +9.5 | +0.7% | 3,370 |
| 2025/06/03 | 1,430 | 1,447 | 1,430 | 1,437 | +10.5 | +0.7% | 1,320 |
| 2025/06/02 | 1,432 | 1,439 | 1,420.5 | 1,426.5 | -22.5 | -1.6% | 4,310 |
| 2025/05/30 | 1,475.5 | 1,486.5 | 1,449 | 1,449 | -29 | -2% | 580 |
| 2025/05/29 | 1,478 | 1,488 | 1,478 | 1,478 | +15 | +1% | 1,230 |
| 2025/05/28 | 1,467 | 1,468 | 1,458.5 | 1,463 | +4.5 | +0.3% | 32,170 |
| 2025/05/27 | 1,461.5 | 1,461.5 | 1,445 | 1,458.5 | +5.5 | +0.4% | 1,970 |
| 2025/05/26 | 1,458 | 1,468 | 1,453 | 1,453 | -4.5 | -0.3% | 5,470 |
| 2025/05/23 | 1,446 | 1,461.5 | 1,396.5 | 1,457.5 | -1.5 | -0.1% | 19,200 |
| 2025/05/22 | 1,473.5 | 1,473.5 | 1,459 | 1,459 | -14.5 | -1% | 480 |
| 2025/05/21 | 1,464 | 1,473.5 | 1,464 | 1,473.5 | -4 | -0.3% | 5,450 |
| 2025/05/20 | 1,486 | 1,486 | 1,473 | 1,477.5 | -2.5 | -0.2% | 1,380 |
| 2025/05/19 | 1,481 | 1,481 | 1,464 | 1,480 | +1.5 | +0.1% | 2,150 |
| 2025/05/16 | 1,486 | 1,486 | 1,478.5 | 1,478.5 | -7.5 | -0.5% | 560 |
| 2025/05/15 | 1,489.5 | 1,495 | 1,482 | 1,486 | -7.5 | -0.5% | 5,180 |
| 2025/05/14 | 1,483.5 | 1,494 | 1,478 | 1,493.5 | +6 | +0.4% | 1,500 |
| 2025/05/13 | 1,472 | 1,496.5 | 1,472 | 1,487.5 | +20.5 | +1.4% | 6,280 |
| 2025/05/12 | 1,446 | 1,469 | 1,446 | 1,467 | +27 | +1.9% | 4,020 |
| 2025/05/09 | 1,442 | 1,442 | 1,433 | 1,440 | +1 | +0.1% | 2,180 |
| 2025/05/08 | 1,408 | 1,439 | 1,408 | 1,439 | +21 | +1.5% | 4,920 |
| 2025/05/07 | 1,422 | 1,422 | 1,412.5 | 1,418 | -4 | -0.3% | 8,760 |
| 2025/05/02 | 1,395 | 1,432 | 1,395 | 1,422 | +27.5 | +2% | 4,080 |
| 2025/05/01 | 1,384 | 1,394.5 | 1,375 | 1,394.5 | +20 | +1.5% | 5,020 |
1～
50
件表示中 / 1710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
