1,642
-15 (-0.91%)
株価：2025/08/28 15:09
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 1,158.5 | 1,171 | 1,158.5 | 1,171 | -3 | -0.3% | 2,380 |
| 2023/05/31 | 1,193.5 | 1,193.5 | 1,170.5 | 1,174 | -22.5 | -1.9% | 1,310 |
| 2023/05/30 | 1,199.5 | 1,200.5 | 1,186.5 | 1,196.5 | -2 | -0.2% | 2,220 |
| 2023/05/29 | 1,196 | 1,207.5 | 1,189 | 1,198.5 | +22 | +1.9% | 4,010 |
| 2023/05/26 | 1,177.5 | 1,184 | 1,170.5 | 1,176.5 | -1 | -0.1% | 2,280 |
| 2023/05/25 | 1,180 | 1,183 | 1,177.5 | 1,177.5 | -5.5 | -0.5% | 5,030 |
| 2023/05/24 | 1,181.5 | 1,185.5 | 1,174.5 | 1,183 | -2 | -0.2% | 770 |
| 2023/05/23 | 1,186.5 | 1,199.5 | 1,184 | 1,185 | +1 | +0.1% | 5,340 |
| 2023/05/22 | 1,185 | 1,185 | 1,180 | 1,184 | -4.5 | -0.4% | 430 |
| 2023/05/19 | 1,181 | 1,189 | 1,175 | 1,188.5 | +17 | +1.5% | 1,790 |
| 2023/05/18 | 1,189 | 1,189 | 1,171.5 | 1,171.5 | +5.5 | +0.5% | 1,130 |
| 2023/05/17 | 1,167 | 1,171.5 | 1,165 | 1,166 | +9 | +0.8% | 520 |
| 2023/05/16 | 1,168 | 1,168 | 1,157 | 1,157 | -10 | -0.9% | 9,020 |
| 2023/05/15 | 1,168 | 1,168 | 1,155 | 1,167 | -0.5 | ±0% | 2,260 |
| 2023/05/12 | 1,167 | 1,167.5 | 1,154.5 | 1,167.5 | ±0 | ±0% | 150 |
| 2023/05/11 | 1,165 | 1,167.5 | 1,155 | 1,167.5 | -1.5 | -0.1% | 1,170 |
| 2023/05/10 | 1,163.5 | 1,175.5 | 1,162 | 1,169 | +6.5 | +0.6% | 7,690 |
| 2023/05/09 | 1,161.5 | 1,168.5 | 1,161.5 | 1,162.5 | +8.5 | +0.7% | 590 |
| 2023/05/08 | 1,170.5 | 1,170.5 | 1,154 | 1,154 | -21.5 | -1.8% | 2,210 |
| 2023/05/02 | 1,174.5 | 1,189.5 | 1,161.5 | 1,175.5 | -14.5 | -1.2% | 5,710 |
| 2023/05/01 | 1,157 | 1,190.5 | 1,157 | 1,190 | +46 | +4% | 4,760 |
| 2023/04/28 | 1,133.5 | 1,144 | 1,133.5 | 1,144 | +14 | +1.2% | 500 |
| 2023/04/27 | 1,123 | 1,130 | 1,112 | 1,130 | +2 | +0.2% | 2,180 |
| 2023/04/26 | 1,120 | 1,128 | 1,114.5 | 1,128 | +3.5 | +0.3% | 1,760 |
| 2023/04/25 | 1,144 | 1,144.5 | 1,121 | 1,124.5 | -13.5 | -1.2% | 2,590 |
| 2023/04/24 | 1,142.5 | 1,143 | 1,134 | 1,138 | -6 | -0.5% | 2,930 |
| 2023/04/21 | 1,152 | 1,153.5 | 1,140 | 1,144 | -7.5 | -0.7% | 12,750 |
| 2023/04/20 | 1,158 | 1,158.5 | 1,151.5 | 1,151.5 | -8.5 | -0.7% | 300 |
| 2023/04/19 | 1,158 | 1,164.5 | 1,158 | 1,160 | -4.5 | -0.4% | 860 |
| 2023/04/18 | 1,170.5 | 1,170.5 | 1,161 | 1,164.5 | +3.5 | +0.3% | 1,570 |
| 2023/04/17 | 1,155 | 1,163 | 1,154.5 | 1,161 | +6.5 | +0.6% | 11,850 |
| 2023/04/14 | 1,156.5 | 1,156.5 | 1,148 | 1,154.5 | +9.5 | +0.8% | 1,270 |
| 2023/04/13 | 1,143 | 1,147 | 1,137 | 1,145 | -5 | -0.4% | 3,120 |
| 2023/04/12 | 1,150.5 | 1,155 | 1,147.5 | 1,150 | -0.5 | ±0% | 2,130 |
| 2023/04/11 | 1,146.5 | 1,152 | 1,146.5 | 1,150.5 | +9 | +0.8% | 1,190 |
| 2023/04/10 | 1,135.5 | 1,143.5 | 1,132 | 1,141.5 | +11.5 | +1% | 16,080 |
| 2023/04/07 | 1,126 | 1,134.5 | 1,126 | 1,130 | +8.5 | +0.8% | 440 |
| 2023/04/06 | 1,129.5 | 1,129.5 | 1,117.5 | 1,121.5 | -19 | -1.7% | 10,210 |
| 2023/04/05 | 1,137 | 1,142.5 | 1,136 | 1,140.5 | +7.5 | +0.7% | 5,720 |
| 2023/04/04 | 1,148.5 | 1,148.5 | 1,132 | 1,133 | -10.5 | -0.9% | 1,420 |
| 2023/04/03 | 1,152.5 | 1,152.5 | 1,139 | 1,143.5 | +1 | +0.1% | 12,050 |
| 2023/03/31 | 1,143.5 | 1,152.5 | 1,142.5 | 1,142.5 | +13 | +1.2% | 2,010 |
| 2023/03/30 | 1,126 | 1,130 | 1,124.5 | 1,129.5 | +6.5 | +0.6% | 460 |
| 2023/03/29 | 1,112 | 1,124.5 | 1,112 | 1,123 | +23 | +2.1% | 5,540 |
| 2023/03/28 | 1,104 | 1,104 | 1,098 | 1,100 | +0.5 | ±0% | 13,180 |
| 2023/03/27 | 1,105 | 1,105 | 1,093 | 1,099.5 | -3.5 | -0.3% | 12,000 |
| 2023/03/24 | 1,114.5 | 1,115 | 1,102.5 | 1,103 | -5.5 | -0.5% | 680 |
| 2023/03/23 | 1,099.5 | 1,108.5 | 1,095 | 1,108.5 | +1 | +0.1% | 840 |
| 2023/03/22 | 1,104 | 1,110 | 1,099.5 | 1,107.5 | +27.5 | +2.5% | 7,910 |
| 2023/03/20 | 1,106 | 1,106 | 1,075 | 1,080 | -26.5 | -2.4% | 5,370 |
551～
600
件表示中 / 1742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
