1,644
-13 (-0.78%)
株価：2025/08/28 09:07
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,483 | 1,488 | 1,480.5 | 1,488 | +7.5 | +0.5% | 570 |
| 2024/10/30 | 1,509 | 1,509 | 1,471.5 | 1,480.5 | -19.5 | -1.3% | 8,390 |
| 2024/10/29 | 1,512.5 | 1,517 | 1,500 | 1,500 | -9.5 | -0.6% | 380 |
| 2024/10/28 | 1,501 | 1,510 | 1,500.5 | 1,509.5 | +9.5 | +0.6% | 700 |
| 2024/10/25 | 1,501 | 1,501 | 1,496 | 1,500 | -0.5 | ±0% | 590 |
| 2024/10/24 | 1,510 | 1,510 | 1,500.5 | 1,500.5 | -4.5 | -0.3% | 150 |
| 2024/10/23 | 1,490 | 1,505 | 1,490 | 1,505 | +3 | +0.2% | 760 |
| 2024/10/22 | 1,483.5 | 1,503.5 | 1,483.5 | 1,502 | +13.5 | +0.9% | 600 |
| 2024/10/21 | 1,498 | 1,503.5 | 1,488.5 | 1,488.5 | -14.5 | -1% | 1,000 |
| 2024/10/18 | 1,512 | 1,512 | 1,496 | 1,503 | +6 | +0.4% | 420 |
| 2024/10/17 | 1,503 | 1,518 | 1,483.5 | 1,497 | -5.5 | -0.4% | 450 |
| 2024/10/16 | 1,481 | 1,503.5 | 1,481 | 1,502.5 | -17.5 | -1.2% | 1,160 |
| 2024/10/15 | 1,517 | 1,520 | 1,505.5 | 1,520 | +10 | +0.7% | 8,850 |
| 2024/10/11 | 1,507.5 | 1,511.5 | 1,498 | 1,510 | +2.5 | +0.2% | 960 |
| 2024/10/10 | 1,507 | 1,508 | 1,496.5 | 1,507.5 | ±0 | ±0% | 5,050 |
| 2024/10/09 | 1,517.5 | 1,517.5 | 1,493 | 1,507.5 | +6.5 | +0.4% | 23,690 |
| 2024/10/08 | 1,541 | 1,547.5 | 1,501 | 1,501 | -64 | -4.1% | 1,720 |
| 2024/10/07 | 1,550 | 1,565.5 | 1,526.5 | 1,565 | +50 | +3.3% | 4,010 |
| 2024/10/04 | 1,507 | 1,515 | 1,507 | 1,515 | -2.5 | -0.2% | 650 |
| 2024/10/03 | 1,500 | 1,550 | 1,500 | 1,517.5 | +39.5 | +2.7% | 3,200 |
| 2024/10/02 | 1,465 | 1,486 | 1,445 | 1,478 | +13 | +0.9% | 1,430 |
| 2024/10/01 | 1,479.5 | 1,479.5 | 1,456.5 | 1,465 | -18 | -1.2% | 1,130 |
| 2024/09/30 | 1,463.5 | 1,488.5 | 1,420 | 1,483 | -2.5 | -0.2% | 8,780 |
| 2024/09/27 | 1,460 | 1,500.5 | 1,460 | 1,485.5 | +39.5 | +2.7% | 6,200 |
| 2024/09/26 | 1,423.5 | 1,446 | 1,420 | 1,446 | +27.5 | +1.9% | 28,520 |
| 2024/09/25 | 1,413.5 | 1,421 | 1,407.5 | 1,418.5 | +33.5 | +2.4% | 9,420 |
| 2024/09/24 | 1,385 | 1,386 | 1,372.5 | 1,385 | +15.5 | +1.1% | 1,850 |
| 2024/09/20 | 1,369.5 | 1,370 | 1,369.5 | 1,369.5 | +2.5 | +0.2% | 380 |
| 2024/09/19 | 1,338 | 1,370 | 1,338 | 1,367 | +31 | +2.3% | 1,210 |
| 2024/09/18 | 1,346 | 1,346 | 1,335 | 1,336 | -7 | -0.5% | 380 |
| 2024/09/17 | 1,345 | 1,345 | 1,333 | 1,343 | +2 | +0.1% | 440 |
| 2024/09/13 | 1,334 | 1,341 | 1,326 | 1,341 | +7 | +0.5% | 880 |
| 2024/09/12 | 1,319.5 | 1,334 | 1,314 | 1,334 | +33.5 | +2.6% | 1,040 |
| 2024/09/11 | 1,318 | 1,318 | 1,300.5 | 1,300.5 | -19.5 | -1.5% | 630 |
| 2024/09/10 | 1,319.5 | 1,341 | 1,310 | 1,320 | +10 | +0.8% | 1,710 |
| 2024/09/09 | 1,313 | 1,313 | 1,305 | 1,310 | +7.5 | +0.6% | 560 |
| 2024/09/06 | 1,349.5 | 1,360 | 1,302.5 | 1,302.5 | -47 | -3.5% | 3,080 |
| 2024/09/05 | 1,352 | 1,363.5 | 1,341 | 1,349.5 | -33.5 | -2.4% | 1,260 |
| 2024/09/04 | 1,381 | 1,383.5 | 1,368 | 1,383 | -26.5 | -1.9% | 10,430 |
| 2024/09/03 | 1,417 | 1,423.5 | 1,409.5 | 1,409.5 | +0.5 | ±0% | 260 |
| 2024/09/02 | 1,410 | 1,416 | 1,394 | 1,409 | +19 | +1.4% | 3,300 |
| 2024/08/30 | 1,404 | 1,404 | 1,379 | 1,390 | -11 | -0.8% | 4,680 |
| 2024/08/29 | 1,406 | 1,406 | 1,400 | 1,401 | +2 | +0.1% | 180 |
| 2024/08/28 | 1,402.5 | 1,402.5 | 1,393 | 1,399 | -16 | -1.1% | 530 |
| 2024/08/27 | 1,404 | 1,424 | 1,400 | 1,415 | +2 | +0.1% | 1,300 |
| 2024/08/26 | 1,395 | 1,413 | 1,381 | 1,413 | +9 | +0.6% | 3,560 |
| 2024/08/23 | 1,391.5 | 1,409.5 | 1,371 | 1,404 | -3 | -0.2% | 4,090 |
| 2024/08/22 | 1,400.5 | 1,410 | 1,400.5 | 1,407 | +8 | +0.6% | 970 |
| 2024/08/21 | 1,395 | 1,399 | 1,375.5 | 1,399 | -4.5 | -0.3% | 1,010 |
| 2024/08/20 | 1,424.5 | 1,424.5 | 1,403.5 | 1,403.5 | +9 | +0.6% | 470 |
201～
250
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
