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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,110 | 1,112 | 1,103 | 1,110 | +0.5 | ±0% | 4,860 |
| 2022/12/30 | 1,128 | 1,128 | 1,108 | 1,109.5 | -3 | -0.3% | 6,580 |
| 2022/12/29 | 1,115 | 1,116.5 | 1,108 | 1,112.5 | -7.5 | -0.7% | 1,850 |
| 2022/12/28 | 1,117 | 1,124 | 1,112 | 1,120 | +8 | +0.7% | 19,850 |
| 2022/12/27 | 1,116.5 | 1,116.5 | 1,112 | 1,112 | +9 | +0.8% | 9,910 |
| 2022/12/26 | 1,112.5 | 1,114 | 1,091.5 | 1,103 | ±0 | ±0% | 8,770 |
| 2022/12/23 | 1,103 | 1,108.5 | 1,100 | 1,103 | -7 | -0.6% | 2,860 |
| 2022/12/22 | 1,103.5 | 1,113.5 | 1,098 | 1,110 | +12.5 | +1.1% | 6,520 |
| 2022/12/21 | 1,103 | 1,103 | 1,090 | 1,097.5 | +3.5 | +0.3% | 11,580 |
| 2022/12/20 | 1,137.5 | 1,144.5 | 1,092.5 | 1,094 | -38.5 | -3.4% | 5,630 |
| 2022/12/19 | 1,136.5 | 1,139 | 1,129 | 1,132.5 | -9 | -0.8% | 1,840 |
| 2022/12/16 | 1,143 | 1,150 | 1,138 | 1,141.5 | -1.5 | -0.1% | 1,810 |
| 2022/12/15 | 1,156 | 1,156 | 1,138 | 1,143 | -11 | -1% | 3,150 |
| 2022/12/14 | 1,158.5 | 1,158.5 | 1,147 | 1,154 | -4.5 | -0.4% | 5,470 |
| 2022/12/13 | 1,164 | 1,164 | 1,156.5 | 1,158.5 | -0.5 | ±0% | 37,780 |
| 2022/12/12 | 1,155 | 1,159 | 1,150 | 1,159 | -1 | -0.1% | 3,540 |
| 2022/12/09 | 1,162.5 | 1,162.5 | 1,157 | 1,160 | +7 | +0.6% | 2,630 |
| 2022/12/08 | 1,153 | 1,153 | 1,137 | 1,153 | -11 | -0.9% | 5,260 |
| 2022/12/07 | 1,161.5 | 1,165 | 1,153.5 | 1,164 | +2.5 | +0.2% | 4,510 |
| 2022/12/06 | 1,165 | 1,167 | 1,160 | 1,161.5 | +6.5 | +0.6% | 2,250 |
| 2022/12/05 | 1,155 | 1,160 | 1,153.5 | 1,155 | +7.5 | +0.7% | 2,930 |
| 2022/12/02 | 1,174 | 1,174 | 1,147.5 | 1,147.5 | -30.5 | -2.6% | 8,760 |
| 2022/12/01 | 1,172.5 | 1,180 | 1,166 | 1,178 | +16.5 | +1.4% | 4,170 |
| 2022/11/30 | 1,158 | 1,162 | 1,158 | 1,161.5 | +14.5 | +1.3% | 850 |
| 2022/11/29 | 1,135 | 1,147 | 1,120 | 1,147 | +20 | +1.8% | 1,860 |
| 2022/11/28 | 1,140.5 | 1,148 | 1,122.5 | 1,127 | -18 | -1.6% | 8,060 |
| 2022/11/25 | 1,147 | 1,150.5 | 1,143 | 1,145 | +5 | +0.4% | 13,520 |
| 2022/11/24 | 1,140 | 1,144.5 | 1,138 | 1,140 | -5 | -0.4% | 1,230 |
| 2022/11/22 | 1,150 | 1,151 | 1,144 | 1,145 | +5 | +0.4% | 680 |
| 2022/11/21 | 1,156 | 1,156 | 1,135 | 1,140 | -4 | -0.3% | 2,750 |
| 2022/11/18 | 1,158.5 | 1,160 | 1,133 | 1,144 | +4.5 | +0.4% | 1,100 |
| 2022/11/17 | 1,154.5 | 1,159.5 | 1,123 | 1,139.5 | -24 | -2.1% | 4,470 |
| 2022/11/16 | 1,171 | 1,171 | 1,160 | 1,163.5 | -11.5 | -1% | 3,680 |
| 2022/11/15 | 1,147.5 | 1,176 | 1,147.5 | 1,175 | +26 | +2.3% | 2,890 |
| 2022/11/14 | 1,149.5 | 1,162.5 | 1,149 | 1,149 | -0.5 | ±0% | 1,770 |
| 2022/11/11 | 1,142 | 1,150 | 1,140 | 1,149.5 | +15.5 | +1.4% | 4,360 |
| 2022/11/10 | 1,141.5 | 1,143 | 1,134 | 1,134 | -13 | -1.1% | 6,260 |
| 2022/11/09 | 1,146 | 1,147 | 1,144.5 | 1,147 | -2 | -0.2% | 1,940 |
| 2022/11/08 | 1,153.5 | 1,153.5 | 1,147 | 1,149 | +3 | +0.3% | 2,400 |
| 2022/11/07 | 1,137.5 | 1,153 | 1,120.5 | 1,146 | +14 | +1.2% | 4,980 |
| 2022/11/04 | 1,115 | 1,141 | 1,108 | 1,132 | +12.5 | +1.1% | 2,290 |
| 2022/11/02 | 1,118.5 | 1,122 | 1,109 | 1,119.5 | +2 | +0.2% | 12,190 |
| 2022/11/01 | 1,095 | 1,117.5 | 1,095 | 1,117.5 | +29 | +2.7% | 2,500 |
| 2022/10/31 | 1,091.5 | 1,095.5 | 1,088.5 | 1,088.5 | +10.5 | +1% | 3,020 |
| 2022/10/28 | 1,094 | 1,107 | 1,078 | 1,078 | -16.5 | -1.5% | 2,410 |
| 2022/10/27 | 1,106.5 | 1,106.5 | 1,092 | 1,094.5 | +2.5 | +0.2% | 12,260 |
| 2022/10/26 | 1,090 | 1,104.5 | 1,086 | 1,092 | ±0 | ±0% | 6,750 |
| 2022/10/25 | 1,097.5 | 1,098 | 1,084 | 1,092 | -9 | -0.8% | 103,920 |
| 2022/10/24 | 1,131 | 1,132.5 | 1,101 | 1,101 | -25.5 | -2.3% | 1,640 |
| 2022/10/21 | 1,130.5 | 1,131 | 1,124.5 | 1,126.5 | +3 | +0.3% | 25,890 |
651～
700
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
