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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,253 | 1,253 | 1,230 | 1,233 | -12 | -1% | 26,160 |
| 2021/03/22 | 1,250 | 1,250 | 1,239 | 1,245 | -2 | -0.2% | 32,560 |
| 2021/03/19 | 1,255 | 1,256 | 1,243 | 1,247 | -27 | -2.1% | 8,580 |
| 2021/03/18 | 1,269 | 1,282 | 1,269 | 1,274 | +11 | +0.9% | 9,540 |
| 2021/03/17 | 1,270 | 1,270 | 1,258 | 1,263 | -3 | -0.2% | 3,380 |
| 2021/03/16 | 1,269 | 1,269 | 1,260 | 1,266 | +8 | +0.6% | 3,580 |
| 2021/03/15 | 1,271 | 1,272 | 1,255 | 1,258 | -18 | -1.4% | 12,550 |
| 2021/03/12 | 1,283 | 1,285 | 1,276 | 1,276 | +11 | +0.9% | 5,510 |
| 2021/03/11 | 1,239 | 1,267 | 1,239 | 1,265 | +32 | +2.6% | 1,400 |
| 2021/03/10 | 1,242 | 1,247 | 1,231 | 1,233 | +2 | +0.2% | 4,080 |
| 2021/03/09 | 1,224 | 1,234 | 1,206 | 1,231 | -2 | -0.2% | 13,250 |
| 2021/03/08 | 1,257 | 1,257 | 1,229 | 1,233 | -17 | -1.4% | 39,530 |
| 2021/03/05 | 1,232 | 1,250 | 1,218 | 1,250 | +10 | +0.8% | 18,710 |
| 2021/03/04 | 1,253 | 1,253 | 1,236 | 1,240 | -29 | -2.3% | 9,320 |
| 2021/03/03 | 1,255 | 1,269 | 1,249 | 1,269 | +20 | +1.6% | 8,320 |
| 2021/03/02 | 1,267 | 1,269 | 1,245 | 1,249 | +2 | +0.2% | 2,800 |
| 2021/03/01 | 1,233 | 1,247 | 1,233 | 1,247 | +24 | +2% | 6,720 |
| 2021/02/26 | 1,248 | 1,248 | 1,223 | 1,223 | -58 | -4.5% | 11,460 |
| 2021/02/25 | 1,271 | 1,282 | 1,269 | 1,281 | +32 | +2.6% | 1,210 |
| 2021/02/24 | 1,271 | 1,276 | 1,247 | 1,249 | -32 | -2.5% | 11,310 |
| 2021/02/22 | 1,306 | 1,311 | 1,281 | 1,281 | -13 | -1% | 18,970 |
| 2021/02/19 | 1,298 | 1,299 | 1,284 | 1,294 | -10 | -0.8% | 2,910 |
| 2021/02/18 | 1,320 | 1,321 | 1,303 | 1,304 | -19 | -1.4% | 8,720 |
| 2021/02/17 | 1,322 | 1,326 | 1,312 | 1,323 | +6 | +0.5% | 3,920 |
| 2021/02/16 | 1,325 | 1,339 | 1,317 | 1,317 | +6 | +0.5% | 9,030 |
| 2021/02/15 | 1,311 | 1,311 | 1,305 | 1,311 | +15 | +1.2% | 12,860 |
| 2021/02/12 | 1,295 | 1,300 | 1,295 | 1,296 | +16 | +1.3% | 2,310 |
| 2021/02/10 | 1,272 | 1,284 | 1,272 | 1,280 | +12 | +0.9% | 3,760 |
| 2021/02/09 | 1,271 | 1,274 | 1,268 | 1,268 | -2 | -0.2% | 3,510 |
| 2021/02/08 | 1,280 | 1,290 | 1,269 | 1,270 | +3 | +0.2% | 4,330 |
| 2021/02/05 | 1,264 | 1,269 | 1,256 | 1,267 | +18 | +1.4% | 8,970 |
| 2021/02/04 | 1,260 | 1,260 | 1,243 | 1,249 | -6 | -0.5% | 9,340 |
| 2021/02/03 | 1,250 | 1,255 | 1,246 | 1,255 | +5 | +0.4% | 3,610 |
| 2021/02/02 | 1,223 | 1,252 | 1,223 | 1,250 | +31 | +2.5% | 6,760 |
| 2021/02/01 | 1,201 | 1,229 | 1,186 | 1,219 | +9 | +0.7% | 3,880 |
| 2021/01/29 | 1,213 | 1,218 | 1,210 | 1,210 | +6 | +0.5% | 2,010 |
| 2021/01/28 | 1,200 | 1,220 | 1,199 | 1,204 | -26 | -2.1% | 6,870 |
| 2021/01/27 | 1,252 | 1,252 | 1,226 | 1,230 | -5 | -0.4% | 4,200 |
| 2021/01/26 | 1,262 | 1,268 | 1,235 | 1,235 | -27 | -2.1% | 3,230 |
| 2021/01/25 | 1,242 | 1,285 | 1,242 | 1,262 | +24 | +1.9% | 3,090 |
| 2021/01/22 | 1,264 | 1,264 | 1,238 | 1,238 | -36 | -2.8% | 5,250 |
| 2021/01/21 | 1,250 | 1,292 | 1,248 | 1,274 | +25 | +2% | 4,990 |
| 2021/01/20 | 1,232 | 1,249 | 1,232 | 1,249 | +16 | +1.3% | 5,210 |
| 2021/01/19 | 1,219 | 1,243 | 1,219 | 1,233 | +18 | +1.5% | 2,080 |
| 2021/01/18 | 1,212 | 1,217 | 1,205 | 1,215 | -3 | -0.2% | 3,510 |
| 2021/01/15 | 1,236 | 1,236 | 1,218 | 1,218 | -7 | -0.6% | 5,740 |
| 2021/01/14 | 1,228 | 1,228 | 1,220 | 1,225 | -7 | -0.6% | 4,940 |
| 2021/01/13 | 1,232 | 1,244 | 1,212 | 1,232 | +14 | +1.1% | 4,000 |
| 2021/01/12 | 1,202 | 1,218 | 1,202 | 1,218 | +22 | +1.8% | 10,570 |
| 2021/01/08 | 1,200 | 1,225 | 1,186 | 1,196 | +25 | +2.1% | 6,450 |
901～
950
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
