1,657
-6 (-0.36%)
株価：2025/08/27 15:21
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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 1,052 | 1,052 | 1,049 | 1,049 | +5 | +0.5% | 330 |
| 2019/04/18 | 1,057 | 1,057 | 1,044 | 1,044 | -13 | -1.2% | 1,660 |
| 2019/04/17 | 1,052 | 1,057 | 1,047 | 1,057 | +14 | +1.3% | 200 |
| 2019/04/16 | 1,046 | 1,046 | 1,043 | 1,043 | -3 | -0.3% | 80 |
| 2019/04/15 | 1,048 | 1,053 | 1,046 | 1,046 | +7 | +0.7% | 24,420 |
| 2019/04/12 | 1,045 | 1,045 | 1,039 | 1,039 | -5 | -0.5% | 140 |
| 2019/04/11 | 1,044 | 1,045 | 1,044 | 1,044 | +3 | +0.3% | 280 |
| 2019/04/10 | 1,038 | 1,041 | 1,038 | 1,041 | +1 | +0.1% | 70 |
| 2019/04/09 | 1,042 | 1,046 | 1,039 | 1,040 | +3 | +0.3% | 190 |
| 2019/04/08 | 1,042 | 1,043 | 1,037 | 1,037 | ±0 | ±0% | 260 |
| 2019/04/05 | 1,035 | 1,042 | 1,034 | 1,037 | +9 | +0.9% | 1,470 |
| 2019/04/04 | 1,030 | 1,034 | 1,027 | 1,028 | +3 | +0.3% | 510 |
| 2019/04/03 | 1,025 | 1,026 | 1,025 | 1,025 | +1 | +0.1% | 140 |
| 2019/04/02 | 1,018 | 1,024 | 1,018 | 1,024 | +7 | +0.7% | 290 |
| 2019/04/01 | 1,002 | 1,017 | 1,002 | 1,017 | +17 | +1.7% | 210 |
| 2019/03/29 | 1,001 | 1,001 | 994 | 1,000 | +23 | +2.4% | 330 |
| 2019/03/28 | 984 | 984 | 977 | 977 | -14 | -1.4% | 2,480 |
| 2019/03/27 | 998 | 998 | 991 | 991 | +2 | +0.2% | 30 |
| 2019/03/26 | 991 | 991 | 986 | 989 | +10 | +1% | 960 |
| 2019/03/25 | 986 | 986 | 979 | 979 | -32 | -3.2% | 4,190 |
| 2019/03/22 | 1,024 | 1,024 | 1,011 | 1,011 | -8 | -0.8% | 3,850 |
| 2019/03/20 | 1,021 | 1,022 | 1,019 | 1,019 | +1 | +0.1% | 720 |
| 2019/03/19 | 1,022 | 1,022 | 1,018 | 1,018 | +3 | +0.3% | 27,990 |
| 2019/03/18 | 1,017 | 1,017 | 1,015 | 1,015 | +9 | +0.9% | 110 |
| 2019/03/15 | 1,008 | 1,008 | 1,003 | 1,006 | +3 | +0.3% | 340 |
| 2019/03/14 | 1,002 | 1,003 | 1,000 | 1,003 | +7 | +0.7% | 3,020 |
| 2019/03/13 | 1,008 | 1,008 | 996 | 996 | -9 | -0.9% | 2,300 |
| 2019/03/12 | 1,001 | 1,006 | 1,001 | 1,005 | +21 | +2.1% | 770 |
| 2019/03/11 | 977 | 986 | 974 | 984 | +1 | +0.1% | 270 |
| 2019/03/08 | 992 | 995 | 979 | 983 | -19 | -1.9% | 1,250 |
| 2019/03/07 | 1,008 | 1,011 | 1,002 | 1,002 | -12 | -1.2% | 2,110 |
| 2019/03/06 | 1,023 | 1,023 | 1,010 | 1,014 | +2 | +0.2% | 90 |
| 2019/03/05 | 1,006 | 1,012 | 1,004 | 1,012 | -6 | -0.6% | 26,700 |
| 2019/03/04 | 1,015 | 1,021 | 1,013 | 1,018 | +5 | +0.5% | 520 |
| 2019/03/01 | 1,006 | 1,013 | 1,006 | 1,013 | +9 | +0.9% | 450 |
| 2019/02/28 | 1,015 | 1,015 | 1,004 | 1,004 | -13 | -1.3% | 5,090 |
| 2019/02/27 | 1,016 | 1,017 | 1,013 | 1,017 | ±0 | ±0% | 2,550 |
| 2019/02/26 | 1,015 | 1,025 | 1,015 | 1,017 | +4 | +0.4% | 2,940 |
| 2019/02/25 | 1,010 | 1,015 | 1,010 | 1,013 | +13 | +1.3% | 3,830 |
| 2019/02/22 | 1,000 | 1,001 | 997 | 1,000 | -10 | -1% | 150 |
| 2019/02/21 | 1,004 | 1,013 | 1,004 | 1,010 | +8 | +0.8% | 60 |
| 2019/02/20 | 992 | 1,002 | 992 | 1,002 | +14 | +1.4% | 560 |
| 2019/02/19 | 990 | 990 | 988 | 988 | -4 | -0.4% | 130 |
| 2019/02/18 | 995 | 995 | 983 | 992 | +12 | +1.2% | 210 |
| 2019/02/15 | 993 | 993 | 980 | 980 | -13 | -1.3% | 620 |
| 2019/02/14 | 992 | 994 | 991 | 993 | -8 | -0.8% | 670 |
| 2019/02/13 | 994 | 1,001 | 993 | 1,001 | +11 | +1.1% | 640 |
| 2019/02/12 | 988 | 990 | 986 | 990 | +10 | +1% | 260 |
| 2019/02/08 | 984 | 984 | 975 | 980 | -16 | -1.6% | 2,630 |
| 2019/02/07 | 1,000 | 1,000 | 995 | 996 | -11 | -1.1% | 340 |
1551～
1600
件表示中 / 1741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
