1,591.5
+2.5 (+0.16%)
株価：2025/07/11 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 1,492 | 1,496.5 | 1,483 | 1,484.5 | -24.5 | -1.6% | 580 |
| 2025/02/13 | 1,515.5 | 1,515.5 | 1,498 | 1,509 | +27.5 | +1.9% | 1,860 |
| 2025/02/12 | 1,470.5 | 1,481.5 | 1,470.5 | 1,481.5 | +14.5 | +1% | 1,420 |
| 2025/02/10 | 1,457 | 1,470.5 | 1,457 | 1,467 | +9.5 | +0.7% | 4,360 |
| 2025/02/07 | 1,469.5 | 1,483 | 1,448.5 | 1,457.5 | -2 | -0.1% | 2,620 |
| 2025/02/06 | 1,469.5 | 1,469.5 | 1,449 | 1,459.5 | -6 | -0.4% | 190 |
| 2025/02/05 | 1,477.5 | 1,477.5 | 1,436 | 1,465.5 | -5 | -0.3% | 1,370 |
| 2025/02/04 | 1,470.5 | 1,475 | 1,462.5 | 1,470.5 | +28 | +1.9% | 1,040 |
| 2025/02/03 | 1,444.5 | 1,444.5 | 1,435.5 | 1,442.5 | -42.5 | -2.9% | 1,940 |
| 2025/01/31 | 1,463 | 1,485 | 1,463 | 1,485 | +22 | +1.5% | 1,090 |
| 2025/01/30 | 1,470 | 1,470 | 1,456.5 | 1,463 | -2 | -0.1% | 400 |
| 2025/01/29 | 1,456 | 1,470.5 | 1,456 | 1,465 | +15 | +1% | 430 |
| 2025/01/28 | 1,465.5 | 1,465.5 | 1,445.5 | 1,450 | -15.5 | -1.1% | 8,410 |
| 2025/01/27 | 1,481.5 | 1,484 | 1,463 | 1,465.5 | -13 | -0.9% | 3,040 |
| 2025/01/24 | 1,479.5 | 1,483 | 1,468.5 | 1,478.5 | +4.5 | +0.3% | 3,910 |
| 2025/01/23 | 1,464 | 1,478 | 1,464 | 1,474 | +11 | +0.8% | 1,220 |
| 2025/01/22 | 1,464.5 | 1,466.5 | 1,462 | 1,463 | -1 | -0.1% | 840 |
| 2025/01/21 | 1,470.5 | 1,470.5 | 1,458 | 1,464 | -3.5 | -0.2% | 380 |
| 2025/01/20 | 1,456 | 1,469 | 1,456 | 1,467.5 | +18 | +1.2% | 2,590 |
| 2025/01/17 | 1,440.5 | 1,449.5 | 1,434.5 | 1,449.5 | +4.5 | +0.3% | 1,500 |
| 2025/01/16 | 1,441.5 | 1,455.5 | 1,441.5 | 1,445 | +12.5 | +0.9% | 2,490 |
| 2025/01/15 | 1,456 | 1,456 | 1,432.5 | 1,432.5 | -13 | -0.9% | 4,480 |
| 2025/01/14 | 1,450 | 1,450 | 1,428 | 1,445.5 | -15 | -1% | 5,790 |
| 2025/01/10 | 1,470.5 | 1,470.5 | 1,457 | 1,460.5 | -4.5 | -0.3% | 670 |
| 2025/01/09 | 1,479 | 1,479 | 1,463 | 1,465 | -5 | -0.3% | 2,700 |
| 2025/01/08 | 1,478 | 1,483.5 | 1,470 | 1,470 | -5 | -0.3% | 4,270 |
| 2025/01/07 | 1,485 | 1,499 | 1,472.5 | 1,475 | +1 | +0.1% | 7,250 |
| 2025/01/06 | 1,479 | 1,500 | 1,470.5 | 1,474 | -4.5 | -0.3% | 15,940 |
| 2024/12/30 | 1,478 | 1,499.5 | 1,477 | 1,478.5 | +1 | +0.1% | 10,430 |
| 2024/12/27 | 1,467.5 | 1,484 | 1,467.5 | 1,477.5 | +4 | +0.3% | 740 |
| 2024/12/26 | 1,470 | 1,475 | 1,463 | 1,473.5 | +3.5 | +0.2% | 26,440 |
| 2024/12/25 | 1,470.5 | 1,470.5 | 1,463 | 1,470 | +19 | +1.3% | 1,060 |
| 2024/12/24 | 1,471 | 1,485 | 1,451 | 1,451 | -19 | -1.3% | 720 |
| 2024/12/23 | 1,468.5 | 1,470 | 1,459.5 | 1,470 | +10.5 | +0.7% | 3,000 |
| 2024/12/20 | 1,470 | 1,470 | 1,457.5 | 1,459.5 | +10.5 | +0.7% | 680 |
| 2024/12/19 | 1,467.5 | 1,467.5 | 1,445 | 1,449 | -16.5 | -1.1% | 3,040 |
| 2024/12/18 | 1,457 | 1,465.5 | 1,457 | 1,465.5 | ±0 | ±0% | 1,060 |
| 2024/12/17 | 1,484.5 | 1,484.5 | 1,465.5 | 1,465.5 | -5.5 | -0.4% | 1,540 |
| 2024/12/16 | 1,485 | 1,485 | 1,466 | 1,471 | +5 | +0.3% | 1,250 |
| 2024/12/13 | 1,477 | 1,477 | 1,462.5 | 1,466 | -18 | -1.2% | 3,110 |
| 2024/12/12 | 1,476 | 1,484 | 1,460.5 | 1,484 | +22 | +1.5% | 8,890 |
| 2024/12/11 | 1,475 | 1,475 | 1,457 | 1,462 | -8.5 | -0.6% | 8,650 |
| 2024/12/10 | 1,462.5 | 1,486.5 | 1,462 | 1,470.5 | +38 | +2.7% | 3,460 |
| 2024/12/09 | 1,446 | 1,446 | 1,405.5 | 1,432.5 | -4.5 | -0.3% | 2,420 |
| 2024/12/06 | 1,428.5 | 1,454 | 1,424.5 | 1,437 | +13 | +0.9% | 17,140 |
| 2024/12/05 | 1,440.5 | 1,441.5 | 1,424 | 1,424 | -6.5 | -0.5% | 24,810 |
| 2024/12/04 | 1,425.5 | 1,430.5 | 1,416.5 | 1,430.5 | +8 | +0.6% | 1,430 |
| 2024/12/03 | 1,428 | 1,437 | 1,414.5 | 1,422.5 | +5.5 | +0.4% | 5,610 |
| 2024/12/02 | 1,423.5 | 1,476 | 1,408.5 | 1,417 | +15.5 | +1.1% | 10,820 |
| 2024/11/29 | 1,440 | 1,440 | 1,390 | 1,401.5 | -23.5 | -1.6% | 5,130 |
101～
150
件表示中 / 1710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
