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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,132 | 1,137.5 | 1,126 | 1,127.5 | -1.5 | -0.1% | 13,660 |
| 2022/05/25 | 1,128.5 | 1,131.5 | 1,123 | 1,129 | -1 | -0.1% | 3,510 |
| 2022/05/24 | 1,144.5 | 1,145.5 | 1,130 | 1,130 | -20 | -1.7% | 3,580 |
| 2022/05/23 | 1,147 | 1,153.5 | 1,140 | 1,150 | +7.5 | +0.7% | 1,610 |
| 2022/05/20 | 1,137.5 | 1,147 | 1,134 | 1,142.5 | +8 | +0.7% | 2,690 |
| 2022/05/19 | 1,130 | 1,135 | 1,122.5 | 1,134.5 | -25.5 | -2.2% | 59,420 |
| 2022/05/18 | 1,160 | 1,164 | 1,150.5 | 1,160 | +18 | +1.6% | 4,840 |
| 2022/05/17 | 1,129 | 1,146 | 1,128 | 1,142 | +14 | +1.2% | 4,030 |
| 2022/05/16 | 1,150 | 1,150 | 1,119 | 1,128 | +14 | +1.3% | 4,710 |
| 2022/05/13 | 1,108 | 1,120 | 1,104 | 1,114 | +5 | +0.5% | 2,290 |
| 2022/05/12 | 1,121 | 1,128.5 | 1,109 | 1,109 | -37.5 | -3.3% | 1,970 |
| 2022/05/11 | 1,133 | 1,146.5 | 1,128.5 | 1,146.5 | +6 | +0.5% | 3,670 |
| 2022/05/10 | 1,133 | 1,140.5 | 1,115 | 1,140.5 | -5 | -0.4% | 3,130 |
| 2022/05/09 | 1,163 | 1,163 | 1,144 | 1,145.5 | -22 | -1.9% | 4,340 |
| 2022/05/06 | 1,181.5 | 1,227 | 1,162.5 | 1,167.5 | -36.5 | -3% | 24,800 |
| 2022/05/02 | 1,183 | 1,206 | 1,183 | 1,204 | +21.5 | +1.8% | 7,310 |
| 2022/04/28 | 1,166 | 1,189 | 1,165 | 1,182.5 | +23.5 | +2% | 2,010 |
| 2022/04/27 | 1,149 | 1,159 | 1,143.5 | 1,159 | -20 | -1.7% | 26,930 |
| 2022/04/26 | 1,171.5 | 1,183.5 | 1,166.5 | 1,179 | +4 | +0.3% | 2,910 |
| 2022/04/25 | 1,186.5 | 1,189.5 | 1,173 | 1,175 | -29 | -2.4% | 6,380 |
| 2022/04/22 | 1,205 | 1,205 | 1,193 | 1,204 | -11 | -0.9% | 1,790 |
| 2022/04/21 | 1,235 | 1,236 | 1,215 | 1,215 | -15 | -1.2% | 1,580 |
| 2022/04/20 | 1,234.5 | 1,237 | 1,228 | 1,230 | +0.5 | ±0% | 5,470 |
| 2022/04/19 | 1,225 | 1,232.5 | 1,223 | 1,229.5 | +16.5 | +1.4% | 12,590 |
| 2022/04/18 | 1,226.5 | 1,226.5 | 1,211 | 1,213 | -9 | -0.7% | 1,240 |
| 2022/04/15 | 1,215.5 | 1,226.5 | 1,215.5 | 1,222 | -0.5 | ±0% | 1,800 |
| 2022/04/14 | 1,228 | 1,228 | 1,221 | 1,222.5 | -7 | -0.6% | 1,150 |
| 2022/04/13 | 1,218.5 | 1,229.5 | 1,213 | 1,229.5 | +21 | +1.7% | 2,010 |
| 2022/04/12 | 1,213.5 | 1,214 | 1,206 | 1,208.5 | +1.5 | +0.1% | 380 |
| 2022/04/11 | 1,215 | 1,218 | 1,206 | 1,207 | -6 | -0.5% | 1,070 |
| 2022/04/08 | 1,226 | 1,226 | 1,207 | 1,213 | -4 | -0.3% | 640 |
| 2022/04/07 | 1,226 | 1,226 | 1,214 | 1,217 | -21.5 | -1.7% | 1,350 |
| 2022/04/06 | 1,243.5 | 1,243.5 | 1,234 | 1,238.5 | -7 | -0.6% | 1,160 |
| 2022/04/05 | 1,241 | 1,248 | 1,240.5 | 1,245.5 | +8.5 | +0.7% | 3,920 |
| 2022/04/04 | 1,228 | 1,237 | 1,222 | 1,237 | +23 | +1.9% | 2,320 |
| 2022/04/01 | 1,210.5 | 1,215 | 1,201.5 | 1,214 | -5.5 | -0.5% | 790 |
| 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 |
801～
850
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
