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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 1,005 | 1,010 | 1,005 | 1,007 | +14 | +1.4% | 720 |
| 2019/02/05 | 998 | 999 | 993 | 993 | +13 | +1.3% | 640 |
| 2019/02/04 | 980 | 980 | 980 | 980 | -5 | -0.5% | 220 |
| 2019/02/01 | 988 | 992 | 985 | 985 | +3 | +0.3% | 2,160 |
| 2019/01/31 | 983 | 988 | 981 | 982 | +12 | +1.2% | 25,430 |
| 2019/01/30 | 973 | 973 | 969 | 970 | +7 | +0.7% | 160 |
| 2019/01/29 | 965 | 966 | 960 | 963 | -7 | -0.7% | 2,210 |
| 2019/01/28 | 974 | 975 | 970 | 970 | -4 | -0.4% | 8,460 |
| 2019/01/25 | 962 | 975 | 962 | 974 | +17 | +1.8% | 1,060 |
| 2019/01/24 | 955 | 957 | 955 | 957 | +4 | +0.4% | 110 |
| 2019/01/23 | 946 | 954 | 946 | 953 | +5 | +0.5% | 90 |
| 2019/01/22 | 962 | 962 | 948 | 948 | -10 | -1% | 2,750 |
| 2019/01/21 | 971 | 971 | 958 | 958 | +2 | +0.2% | 3,580 |
| 2019/01/18 | 954 | 957 | 954 | 956 | +10 | +1.1% | 250 |
| 2019/01/17 | 950 | 950 | 944 | 946 | +8 | +0.9% | 4,210 |
| 2019/01/16 | 938 | 939 | 936 | 938 | -1 | -0.1% | 5,320 |
| 2019/01/15 | 930 | 939 | 927 | 939 | +4 | +0.4% | 4,570 |
| 2019/01/11 | 935 | 935 | 935 | 935 | +12 | +1.3% | 1,680 |
| 2019/01/10 | 941 | 941 | 922 | 923 | -3 | -0.3% | 20,450 |
| 2019/01/09 | 917 | 926 | 917 | 926 | +15 | +1.6% | 3,080 |
| 2019/01/08 | 919 | 919 | 911 | 911 | -1 | -0.1% | 740 |
| 2019/01/07 | 912 | 913 | 912 | 912 | +21 | +2.4% | 590 |
| 2019/01/04 | 885 | 891 | 873 | 891 | -24 | -2.6% | 5,130 |
| 2018/12/28 | 915 | 915 | 915 | 915 | +1 | +0.1% | 2,220 |
| 2018/12/27 | 928 | 928 | 911 | 914 | +20 | +2.2% | 3,110 |
| 2018/12/26 | 890 | 895 | 890 | 894 | +4 | +0.4% | 2,340 |
| 2018/12/25 | 918 | 918 | 890 | 890 | -28 | -3.1% | 3,940 |
| 2018/12/21 | 918 | 920 | 911 | 918 | ±0 | ±0% | 1,000 |
| 2018/12/20 | 923 | 925 | 918 | 918 | -16 | -1.7% | 3,380 |
| 2018/12/19 | 928 | 934 | 928 | 934 | +6 | +0.6% | 310 |
| 2018/12/18 | 949 | 949 | 928 | 928 | -21 | -2.2% | 3,370 |
| 2018/12/17 | 946 | 950 | 946 | 949 | +3 | +0.3% | 290 |
| 2018/12/14 | 960 | 960 | 946 | 946 | -11 | -1.1% | 1,100 |
| 2018/12/13 | 957 | 957 | 957 | 957 | +7 | +0.7% | 100 |
| 2018/12/12 | 948 | 950 | 944 | 950 | +16 | +1.7% | 100 |
| 2018/12/11 | 935 | 935 | 929 | 934 | +3 | +0.3% | 390 |
| 2018/12/10 | 933 | 934 | 930 | 931 | -22 | -2.3% | 490 |
| 2018/12/07 | 953 | 953 | 953 | 953 | +3 | +0.3% | 100 |
| 2018/12/06 | 962 | 962 | 950 | 950 | -22 | -2.3% | 2,570 |
| 2018/12/05 | 969 | 973 | 969 | 972 | -12 | -1.2% | 13,370 |
| 2018/12/04 | 995 | 995 | 982 | 984 | -9 | -0.9% | 1,780 |
| 2018/12/03 | 1,007 | 1,007 | 989 | 993 | +16 | +1.6% | 580 |
| 2018/11/30 | 974 | 977 | 972 | 977 | +3 | +0.3% | 90 |
| 2018/11/29 | 965 | 978 | 965 | 974 | +9 | +0.9% | 12,930 |
| 2018/11/28 | 958 | 966 | 957 | 965 | +22 | +2.3% | 100 |
| 2018/11/27 | 949 | 949 | 943 | 943 | -9 | -0.9% | 230 |
| 2018/11/26 | 943 | 952 | 942 | 952 | +9 | +1% | 110 |
| 2018/11/22 | 946 | 946 | 943 | 943 | +1 | +0.1% | 30 |
| 2018/11/21 | 936 | 942 | 931 | 942 | -3 | -0.3% | 1,190 |
| 2018/11/20 | 956 | 960 | 945 | 945 | -28 | -2.9% | 400 |
1601～
1650
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
