1,457.5
+5.5 (+0.38%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,228 | 1,230.5 | 1,219.5 | 1,219.5 | -1.5 | -0.1% | 17,610 |
| 2022/03/30 | 1,229 | 1,229 | 1,220.5 | 1,221 | +4 | +0.3% | 14,440 |
| 2022/03/29 | 1,211.5 | 1,221 | 1,211 | 1,217 | +17 | +1.4% | 980 |
| 2022/03/28 | 1,191.5 | 1,203 | 1,188 | 1,200 | +11 | +0.9% | 800 |
| 2022/03/25 | 1,212 | 1,212 | 1,186 | 1,189 | -18 | -1.5% | 2,630 |
| 2022/03/24 | 1,197 | 1,207 | 1,194 | 1,207 | +9.5 | +0.8% | 5,990 |
| 2022/03/23 | 1,200 | 1,203.5 | 1,197.5 | 1,197.5 | +21.5 | +1.8% | 2,320 |
| 2022/03/22 | 1,166.5 | 1,176 | 1,164 | 1,176 | +16.5 | +1.4% | 4,010 |
| 2022/03/18 | 1,161 | 1,166.5 | 1,148 | 1,159.5 | +1.5 | +0.1% | 2,660 |
| 2022/03/17 | 1,158 | 1,164.5 | 1,148 | 1,158 | +62 | +5.7% | 3,060 |
| 2022/03/16 | 1,071.5 | 1,096 | 1,063.5 | 1,096 | +36 | +3.4% | 5,290 |
| 2022/03/15 | 1,074 | 1,077 | 1,060 | 1,060 | -36 | -3.3% | 4,750 |
| 2022/03/14 | 1,115.5 | 1,115.5 | 1,089 | 1,096 | -12 | -1.1% | 2,180 |
| 2022/03/11 | 1,103 | 1,108 | 1,091 | 1,108 | +3.5 | +0.3% | 2,370 |
| 2022/03/10 | 1,108 | 1,108 | 1,101.5 | 1,104.5 | +40.5 | +3.8% | 3,220 |
| 2022/03/09 | 1,082 | 1,083.5 | 1,027 | 1,064 | -2 | -0.2% | 5,550 |
| 2022/03/08 | 1,072 | 1,077.5 | 1,060 | 1,066 | -12 | -1.1% | 22,690 |
| 2022/03/07 | 1,113 | 1,113 | 1,075 | 1,078 | -47 | -4.2% | 23,990 |
| 2022/03/04 | 1,149 | 1,149 | 1,122 | 1,125 | -27 | -2.3% | 47,780 |
| 2022/03/03 | 1,160 | 1,168 | 1,149 | 1,152 | -8 | -0.7% | 24,010 |
| 2022/03/02 | 1,169 | 1,169 | 1,153.5 | 1,160 | -16 | -1.4% | 21,940 |
| 2022/03/01 | 1,168 | 1,186 | 1,168 | 1,176 | +15 | +1.3% | 2,850 |
| 2022/02/28 | 1,153.5 | 1,161 | 1,149.5 | 1,161 | -4.5 | -0.4% | 25,320 |
| 2022/02/25 | 1,174.5 | 1,174.5 | 1,159.5 | 1,165.5 | +10 | +0.9% | 1,320 |
| 2022/02/24 | 1,187.5 | 1,187.5 | 1,155 | 1,155.5 | -34.5 | -2.9% | 5,180 |
| 2022/02/22 | 1,214 | 1,214 | 1,184 | 1,190 | -34 | -2.8% | 1,330 |
| 2022/02/21 | 1,229 | 1,229 | 1,212 | 1,224 | -18 | -1.4% | 1,780 |
| 2022/02/18 | 1,231.5 | 1,246.5 | 1,229.5 | 1,242 | -2 | -0.2% | 590 |
| 2022/02/17 | 1,249.5 | 1,251 | 1,221 | 1,244 | +1 | +0.1% | 6,810 |
| 2022/02/16 | 1,234 | 1,245 | 1,234 | 1,243 | +34 | +2.8% | 1,130 |
| 2022/02/15 | 1,219.5 | 1,220.5 | 1,209 | 1,209 | -11 | -0.9% | 750 |
| 2022/02/14 | 1,239.5 | 1,239.5 | 1,218 | 1,220 | -28 | -2.2% | 4,090 |
| 2022/02/10 | 1,251 | 1,253 | 1,244 | 1,248 | +11 | +0.9% | 2,030 |
| 2022/02/09 | 1,229 | 1,239.5 | 1,229 | 1,237 | +23 | +1.9% | 1,650 |
| 2022/02/08 | 1,220 | 1,224.5 | 1,214 | 1,214 | -5 | -0.4% | 550 |
| 2022/02/07 | 1,230 | 1,230 | 1,217 | 1,219 | -6 | -0.5% | 6,440 |
| 2022/02/04 | 1,217 | 1,225 | 1,214 | 1,225 | +10 | +0.8% | 180 |
| 2022/02/03 | 1,222 | 1,222 | 1,213 | 1,215 | -15 | -1.2% | 280 |
| 2022/02/02 | 1,227.5 | 1,230 | 1,222 | 1,230 | +9.5 | +0.8% | 2,110 |
| 2022/02/01 | 1,205 | 1,221.5 | 1,201 | 1,220.5 | +22.5 | +1.9% | 730 |
| 2022/01/31 | 1,180.5 | 1,200 | 1,180.5 | 1,198 | +12 | +1% | 860 |
| 2022/01/28 | 1,182 | 1,187 | 1,178 | 1,186 | +14 | +1.2% | 3,070 |
| 2022/01/27 | 1,200 | 1,207.5 | 1,168 | 1,172 | -18 | -1.5% | 2,180 |
| 2022/01/26 | 1,197 | 1,197 | 1,190 | 1,190 | +1 | +0.1% | 960 |
| 2022/01/25 | 1,200 | 1,200 | 1,185 | 1,189 | -29 | -2.4% | 3,640 |
| 2022/01/24 | 1,228 | 1,228 | 1,215 | 1,218 | -10 | -0.8% | 1,250 |
| 2022/01/21 | 1,240 | 1,240.5 | 1,221.5 | 1,228 | -12 | -1% | 7,370 |
| 2022/01/20 | 1,225.5 | 1,245 | 1,225.5 | 1,240 | +14.5 | +1.2% | 12,100 |
| 2022/01/19 | 1,235 | 1,251.5 | 1,216.5 | 1,225.5 | -17.5 | -1.4% | 4,830 |
| 2022/01/18 | 1,254 | 1,254 | 1,242 | 1,243 | -6 | -0.5% | 1,510 |
651～
700
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
