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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,255 | 1,255 | 1,244 | 1,248 | -1 | -0.1% | 5,690 |
| 2021/10/29 | 1,258 | 1,261 | 1,245 | 1,249 | -9 | -0.7% | 4,330 |
| 2021/10/28 | 1,263 | 1,263 | 1,255 | 1,258 | -10 | -0.8% | 1,510 |
| 2021/10/27 | 1,280 | 1,280 | 1,263 | 1,268 | -12 | -0.9% | 790 |
| 2021/10/26 | 1,272 | 1,282 | 1,272 | 1,280 | +13 | +1% | 3,290 |
| 2021/10/25 | 1,272 | 1,272 | 1,263 | 1,267 | -10 | -0.8% | 1,180 |
| 2021/10/22 | 1,275 | 1,280 | 1,265 | 1,277 | +2 | +0.2% | 470 |
| 2021/10/21 | 1,295 | 1,295 | 1,270 | 1,275 | -15 | -1.2% | 1,470 |
| 2021/10/20 | 1,283 | 1,291 | 1,283 | 1,290 | +16 | +1.3% | 2,740 |
| 2021/10/19 | 1,270 | 1,277 | 1,267 | 1,274 | +13 | +1% | 2,230 |
| 2021/10/18 | 1,267 | 1,268 | 1,260 | 1,261 | ±0 | ±0% | 3,610 |
| 2021/10/15 | 1,249 | 1,261 | 1,249 | 1,261 | +20 | +1.6% | 4,530 |
| 2021/10/14 | 1,235 | 1,244 | 1,235 | 1,241 | +13 | +1.1% | 1,060 |
| 2021/10/13 | 1,228 | 1,228 | 1,224 | 1,228 | +3 | +0.2% | 340 |
| 2021/10/12 | 1,234 | 1,234 | 1,220 | 1,225 | -9 | -0.7% | 2,460 |
| 2021/10/11 | 1,208 | 1,234 | 1,208 | 1,234 | +26 | +2.2% | 2,860 |
| 2021/10/08 | 1,208 | 1,216 | 1,206 | 1,208 | +13 | +1.1% | 2,410 |
| 2021/10/07 | 1,184 | 1,199 | 1,183 | 1,195 | +11 | +0.9% | 2,390 |
| 2021/10/06 | 1,190 | 1,191 | 1,174 | 1,184 | +4 | +0.3% | 3,690 |
| 2021/10/05 | 1,181 | 1,181 | 1,166 | 1,180 | -5 | -0.4% | 2,110 |
| 2021/10/04 | 1,202 | 1,202 | 1,182 | 1,185 | -2 | -0.2% | 2,980 |
| 2021/10/01 | 1,204 | 1,205 | 1,185 | 1,187 | -17 | -1.4% | 1,160 |
| 2021/09/30 | 1,203 | 1,205 | 1,191 | 1,204 | +4 | +0.3% | 760 |
| 2021/09/29 | 1,206 | 1,208 | 1,191 | 1,200 | -17 | -1.4% | 3,410 |
| 2021/09/28 | 1,211 | 1,217 | 1,204 | 1,217 | +8 | +0.7% | 2,000 |
| 2021/09/27 | 1,204 | 1,216 | 1,203 | 1,209 | ±0 | ±0% | 3,420 |
| 2021/09/24 | 1,212 | 1,212 | 1,205 | 1,209 | +22 | +1.9% | 3,600 |
| 2021/09/22 | 1,174 | 1,187 | 1,167 | 1,187 | +13 | +1.1% | 4,010 |
| 2021/09/21 | 1,188 | 1,188 | 1,166 | 1,174 | -44 | -3.6% | 14,520 |
| 2021/09/17 | 1,215 | 1,218 | 1,206 | 1,218 | +17 | +1.4% | 2,850 |
| 2021/09/16 | 1,224 | 1,230 | 1,201 | 1,201 | -15 | -1.2% | 3,090 |
| 2021/09/15 | 1,227 | 1,227 | 1,216 | 1,216 | -16 | -1.3% | 8,200 |
| 2021/09/14 | 1,241 | 1,241 | 1,232 | 1,232 | +4 | +0.3% | 180 |
| 2021/09/13 | 1,248 | 1,248 | 1,225 | 1,228 | -9 | -0.7% | 4,930 |
| 2021/09/10 | 1,235 | 1,240 | 1,229 | 1,237 | +6 | +0.5% | 2,060 |
| 2021/09/09 | 1,248 | 1,249 | 1,228 | 1,231 | -27 | -2.1% | 4,070 |
| 2021/09/08 | 1,253 | 1,258 | 1,250 | 1,258 | +2 | +0.2% | 1,260 |
| 2021/09/07 | 1,254 | 1,257 | 1,250 | 1,256 | +2 | +0.2% | 920 |
| 2021/09/06 | 1,251 | 1,256 | 1,246 | 1,254 | -4 | -0.3% | 2,460 |
| 2021/09/03 | 1,254 | 1,259 | 1,252 | 1,258 | +4 | +0.3% | 1,030 |
| 2021/09/02 | 1,260 | 1,260 | 1,254 | 1,254 | -4 | -0.3% | 4,610 |
| 2021/09/01 | 1,205 | 1,261 | 1,205 | 1,258 | +23 | +1.9% | 4,830 |
| 2021/08/31 | 1,224 | 1,235 | 1,220 | 1,235 | +13 | +1.1% | 3,290 |
| 2021/08/30 | 1,230 | 1,230 | 1,219 | 1,222 | +6 | +0.5% | 6,340 |
| 2021/08/27 | 1,212 | 1,218 | 1,210 | 1,216 | +4 | +0.3% | 3,030 |
| 2021/08/26 | 1,223 | 1,223 | 1,211 | 1,212 | -8 | -0.7% | 2,180 |
| 2021/08/25 | 1,213 | 1,221 | 1,213 | 1,220 | +16 | +1.3% | 2,390 |
| 2021/08/24 | 1,197 | 1,204 | 1,193 | 1,204 | +19 | +1.6% | 2,560 |
| 2021/08/23 | 1,179 | 1,189 | 1,174 | 1,185 | +27 | +2.3% | 2,970 |
| 2021/08/20 | 1,179 | 1,180 | 1,157 | 1,158 | -25 | -2.1% | 11,490 |
751～
800
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
