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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 1,204.5 | 1,207 | 1,202 | 1,207 | +15 | +1.3% | 1,490 |
| 2021/12/22 | 1,194 | 1,196 | 1,192 | 1,192 | +11 | +0.9% | 260 |
| 2021/12/21 | 1,179 | 1,181 | 1,169 | 1,181 | +9 | +0.8% | 1,340 |
| 2021/12/20 | 1,192 | 1,192 | 1,170 | 1,172 | -29.5 | -2.5% | 9,790 |
| 2021/12/17 | 1,205 | 1,205 | 1,196 | 1,201.5 | +1 | +0.1% | 50,270 |
| 2021/12/16 | 1,209.5 | 1,209.5 | 1,198.5 | 1,200.5 | +2 | +0.2% | 930 |
| 2021/12/15 | 1,200 | 1,200 | 1,195 | 1,198.5 | +0.5 | ±0% | 360 |
| 2021/12/14 | 1,207 | 1,207 | 1,198 | 1,198 | -23 | -1.9% | 3,020 |
| 2021/12/13 | 1,219.5 | 1,225.5 | 1,219 | 1,221 | +3.5 | +0.3% | 2,160 |
| 2021/12/10 | 1,225 | 1,225 | 1,216 | 1,217.5 | -12 | -1% | 1,190 |
| 2021/12/09 | 1,232 | 1,232.5 | 1,229.5 | 1,229.5 | +13 | +1.1% | 1,210 |
| 2021/12/08 | 1,215 | 1,222 | 1,215 | 1,216.5 | +9.5 | +0.8% | 2,260 |
| 2021/12/07 | 1,202 | 1,207 | 1,193.5 | 1,207 | +14 | +1.2% | 470 |
| 2021/12/06 | 1,199 | 1,199 | 1,187 | 1,193 | -17 | -1.4% | 6,950 |
| 2021/12/03 | 1,204 | 1,210 | 1,197.5 | 1,210 | +3.5 | +0.3% | 36,770 |
| 2021/12/02 | 1,195.5 | 1,206.5 | 1,191 | 1,206.5 | +1 | +0.1% | 2,270 |
| 2021/12/01 | 1,195.5 | 1,209 | 1,193 | 1,205.5 | +32 | +2.7% | 4,450 |
| 2021/11/30 | 1,200 | 1,200.5 | 1,173.5 | 1,173.5 | -19 | -1.6% | 2,740 |
| 2021/11/29 | 1,220 | 1,220 | 1,187 | 1,192.5 | -57.5 | -4.6% | 54,710 |
| 2021/11/26 | 1,262 | 1,262 | 1,218 | 1,250 | -16 | -1.3% | 5,560 |
| 2021/11/25 | 1,260 | 1,268 | 1,259 | 1,266 | +1 | +0.1% | 310 |
| 2021/11/24 | 1,258 | 1,267 | 1,255 | 1,265 | -2 | -0.2% | 950 |
| 2021/11/22 | 1,252 | 1,267 | 1,251 | 1,267 | +8 | +0.6% | 11,380 |
| 2021/11/19 | 1,255 | 1,259 | 1,252 | 1,259 | -4 | -0.3% | 3,260 |
| 2021/11/18 | 1,270 | 1,270 | 1,257 | 1,263 | -14 | -1.1% | 1,620 |
| 2021/11/17 | 1,279 | 1,279 | 1,274 | 1,277 | +2 | +0.2% | 1,890 |
| 2021/11/16 | 1,277 | 1,281 | 1,269 | 1,275 | +8 | +0.6% | 4,660 |
| 2021/11/15 | 1,277 | 1,277 | 1,267 | 1,267 | -2 | -0.2% | 15,940 |
| 2021/11/12 | 1,265 | 1,273 | 1,264 | 1,269 | +21 | +1.7% | 6,000 |
| 2021/11/11 | 1,248 | 1,252 | 1,244 | 1,248 | +13 | +1.1% | 1,070 |
| 2021/11/10 | 1,249 | 1,249 | 1,235 | 1,235 | -7 | -0.6% | 1,060 |
| 2021/11/09 | 1,244 | 1,256 | 1,239 | 1,242 | +1 | +0.1% | 3,990 |
| 2021/11/08 | 1,242 | 1,242 | 1,236 | 1,241 | -4 | -0.3% | 1,890 |
| 2021/11/05 | 1,248 | 1,249 | 1,240 | 1,245 | -10 | -0.8% | 4,070 |
| 2021/11/04 | 1,254 | 1,256 | 1,250 | 1,255 | +12 | +1% | 4,580 |
| 2021/11/02 | 1,256 | 1,258 | 1,240 | 1,243 | -5 | -0.4% | 2,310 |
| 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 |
901～
950
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
