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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,198 | 1,199 | 1,183 | 1,183 | -20 | -1.7% | 5,160 |
| 2021/08/18 | 1,191 | 1,206 | 1,186 | 1,203 | +10 | +0.8% | 5,660 |
| 2021/08/17 | 1,207 | 1,208 | 1,191 | 1,193 | -16 | -1.3% | 5,110 |
| 2021/08/16 | 1,221 | 1,221 | 1,208 | 1,209 | -16 | -1.3% | 1,690 |
| 2021/08/13 | 1,237 | 1,237 | 1,224 | 1,225 | -15 | -1.2% | 8,170 |
| 2021/08/12 | 1,247 | 1,248 | 1,239 | 1,240 | -7 | -0.6% | 6,840 |
| 2021/08/11 | 1,246 | 1,252 | 1,245 | 1,247 | ±0 | ±0% | 2,170 |
| 2021/08/10 | 1,240 | 1,247 | 1,235 | 1,247 | +10 | +0.8% | 1,380 |
| 2021/08/06 | 1,238 | 1,240 | 1,235 | 1,237 | -2 | -0.2% | 1,140 |
| 2021/08/05 | 1,245 | 1,246 | 1,239 | 1,239 | -4 | -0.3% | 3,890 |
| 2021/08/04 | 1,227 | 1,245 | 1,226 | 1,243 | +15 | +1.2% | 5,870 |
| 2021/08/03 | 1,230 | 1,232 | 1,220 | 1,228 | -3 | -0.2% | 1,850 |
| 2021/08/02 | 1,228 | 1,231 | 1,216 | 1,231 | +17 | +1.4% | 4,330 |
| 2021/07/30 | 1,228 | 1,228 | 1,214 | 1,214 | -13 | -1.1% | 2,650 |
| 2021/07/29 | 1,224 | 1,228 | 1,215 | 1,227 | +34 | +2.8% | 5,400 |
| 2021/07/28 | 1,198 | 1,201 | 1,184 | 1,193 | -14 | -1.2% | 10,470 |
| 2021/07/27 | 1,237 | 1,237 | 1,207 | 1,207 | -23 | -1.9% | 6,370 |
| 2021/07/26 | 1,251 | 1,251 | 1,230 | 1,230 | -11 | -0.9% | 3,820 |
| 2021/07/21 | 1,251 | 1,252 | 1,241 | 1,241 | +7 | +0.6% | 2,010 |
| 2021/07/20 | 1,244 | 1,246 | 1,233 | 1,234 | -25 | -2% | 2,810 |
| 2021/07/19 | 1,267 | 1,267 | 1,255 | 1,259 | -22 | -1.7% | 3,230 |
| 2021/07/16 | 1,277 | 1,283 | 1,274 | 1,281 | -1 | -0.1% | 1,860 |
| 2021/07/15 | 1,277 | 1,284 | 1,271 | 1,282 | +1 | +0.1% | 560 |
| 2021/07/14 | 1,281 | 1,282 | 1,276 | 1,281 | -4 | -0.3% | 1,030 |
| 2021/07/13 | 1,276 | 1,291 | 1,275 | 1,285 | +23 | +1.8% | 23,890 |
| 2021/07/12 | 1,281 | 1,281 | 1,261 | 1,262 | +11 | +0.9% | 10,210 |
| 2021/07/09 | 1,249 | 1,254 | 1,236 | 1,251 | -11 | -0.9% | 6,670 |
| 2021/07/08 | 1,284 | 1,284 | 1,260 | 1,262 | -21 | -1.6% | 4,930 |
| 2021/07/07 | 1,284 | 1,284 | 1,277 | 1,283 | -13 | -1% | 2,440 |
| 2021/07/06 | 1,304 | 1,304 | 1,296 | 1,296 | -4 | -0.3% | 1,130 |
| 2021/07/05 | 1,308 | 1,308 | 1,300 | 1,300 | -8 | -0.6% | 890 |
| 2021/07/02 | 1,319 | 1,319 | 1,308 | 1,308 | -10 | -0.8% | 1,740 |
| 2021/07/01 | 1,319 | 1,322 | 1,317 | 1,318 | +1 | +0.1% | 520 |
| 2021/06/30 | 1,322 | 1,322 | 1,317 | 1,317 | +5 | +0.4% | 6,230 |
| 2021/06/29 | 1,320 | 1,320 | 1,312 | 1,312 | -9 | -0.7% | 500 |
| 2021/06/28 | 1,321 | 1,323 | 1,317 | 1,321 | +1 | +0.1% | 2,650 |
| 2021/06/25 | 1,313 | 1,320 | 1,313 | 1,320 | +15 | +1.1% | 1,770 |
| 2021/06/24 | 1,304 | 1,309 | 1,302 | 1,305 | +7 | +0.5% | 2,710 |
| 2021/06/23 | 1,288 | 1,298 | 1,288 | 1,298 | +13 | +1% | 1,590 |
| 2021/06/22 | 1,288 | 1,288 | 1,279 | 1,285 | +15 | +1.2% | 5,910 |
| 2021/06/21 | 1,275 | 1,287 | 1,268 | 1,270 | -10 | -0.8% | 7,470 |
| 2021/06/18 | 1,294 | 1,294 | 1,280 | 1,280 | -20 | -1.5% | 2,620 |
| 2021/06/17 | 1,299 | 1,300 | 1,289 | 1,300 | -1 | -0.1% | 2,220 |
| 2021/06/16 | 1,304 | 1,308 | 1,301 | 1,301 | -9 | -0.7% | 2,580 |
| 2021/06/15 | 1,309 | 1,317 | 1,304 | 1,310 | +3 | +0.2% | 6,650 |
| 2021/06/14 | 1,305 | 1,310 | 1,305 | 1,307 | +3 | +0.2% | 3,670 |
| 2021/06/11 | 1,302 | 1,306 | 1,301 | 1,304 | -1 | -0.1% | 3,700 |
| 2021/06/10 | 1,295 | 1,307 | 1,295 | 1,305 | +10 | +0.8% | 440 |
| 2021/06/09 | 1,300 | 1,302 | 1,295 | 1,295 | -4 | -0.3% | 3,060 |
| 2021/06/08 | 1,307 | 1,307 | 1,299 | 1,299 | -6 | -0.5% | 6,080 |
801～
850
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
