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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 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 |
| 2021/06/07 | 1,312 | 1,313 | 1,298 | 1,305 | -4 | -0.3% | 5,190 |
| 2021/06/04 | 1,320 | 1,320 | 1,307 | 1,309 | -11 | -0.8% | 3,880 |
| 2021/06/03 | 1,319 | 1,322 | 1,318 | 1,320 | +11 | +0.8% | 1,790 |
| 2021/06/02 | 1,312 | 1,318 | 1,309 | 1,309 | +2 | +0.2% | 4,930 |
| 2021/06/01 | 1,296 | 1,310 | 1,296 | 1,307 | +12 | +0.9% | 3,730 |
| 2021/05/31 | 1,294 | 1,295 | 1,290 | 1,295 | +6 | +0.5% | 4,100 |
| 2021/05/28 | 1,282 | 1,292 | 1,282 | 1,289 | +16 | +1.3% | 2,770 |
| 2021/05/27 | 1,274 | 1,275 | 1,265 | 1,273 | +3 | +0.2% | 2,000 |
| 2021/05/26 | 1,265 | 1,271 | 1,265 | 1,270 | +9 | +0.7% | 3,050 |
| 2021/05/25 | 1,247 | 1,263 | 1,247 | 1,261 | +20 | +1.6% | 3,200 |
| 2021/05/24 | 1,244 | 1,246 | 1,240 | 1,241 | -3 | -0.2% | 4,670 |
| 2021/05/21 | 1,253 | 1,259 | 1,244 | 1,244 | -4 | -0.3% | 2,620 |
| 2021/05/20 | 1,248 | 1,251 | 1,243 | 1,248 | +4 | +0.3% | 2,520 |
| 2021/05/19 | 1,248 | 1,249 | 1,244 | 1,244 | -6 | -0.5% | 980 |
1001～
1050
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
