1,457.5
+5.5 (+0.38%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,275 | 1,294 | 1,274.5 | 1,294 | +27.5 | +2.2% | 3,730 |
| 2023/11/14 | 1,265 | 1,271 | 1,258.5 | 1,266.5 | +10.5 | +0.8% | 580 |
| 2023/11/13 | 1,268.5 | 1,270 | 1,249.5 | 1,256 | +4.5 | +0.4% | 2,180 |
| 2023/11/10 | 1,259 | 1,259 | 1,249 | 1,251.5 | -10.5 | -0.8% | 810 |
| 2023/11/09 | 1,266.5 | 1,266.5 | 1,255.5 | 1,262 | +2 | +0.2% | 1,070 |
| 2023/11/08 | 1,255 | 1,265.5 | 1,255 | 1,260 | +5 | +0.4% | 1,550 |
| 2023/11/07 | 1,268.5 | 1,269 | 1,255 | 1,255 | -13.5 | -1.1% | 5,670 |
| 2023/11/06 | 1,231 | 1,268.5 | 1,221.5 | 1,268.5 | +63 | +5.2% | 4,630 |
| 2023/11/02 | 1,209 | 1,213.5 | 1,190 | 1,205.5 | +12.5 | +1% | 910 |
| 2023/11/01 | 1,205 | 1,205 | 1,192 | 1,193 | -1 | -0.1% | 930 |
| 2023/10/31 | 1,203 | 1,203 | 1,190 | 1,194 | -7 | -0.6% | 1,460 |
| 2023/10/30 | 1,205 | 1,205 | 1,199 | 1,201 | -1 | -0.1% | 2,610 |
| 2023/10/27 | 1,205 | 1,205 | 1,184.5 | 1,202 | +8 | +0.7% | 4,890 |
| 2023/10/26 | 1,198.5 | 1,202.5 | 1,177.5 | 1,194 | -14.5 | -1.2% | 14,520 |
| 2023/10/25 | 1,202 | 1,211 | 1,202 | 1,208.5 | +15 | +1.3% | 1,270 |
| 2023/10/24 | 1,202.5 | 1,202.5 | 1,175 | 1,193.5 | -8.5 | -0.7% | 4,830 |
| 2023/10/23 | 1,207 | 1,207 | 1,200 | 1,202 | -6 | -0.5% | 980 |
| 2023/10/20 | 1,215 | 1,215 | 1,205 | 1,208 | -8.5 | -0.7% | 6,810 |
| 2023/10/19 | 1,230 | 1,230 | 1,216 | 1,216.5 | -18.5 | -1.5% | 710 |
| 2023/10/18 | 1,239.5 | 1,239.5 | 1,235 | 1,235 | -3 | -0.2% | 250 |
| 2023/10/17 | 1,243 | 1,243 | 1,228 | 1,238 | +5 | +0.4% | 230 |
| 2023/10/16 | 1,239 | 1,239 | 1,225.5 | 1,233 | +2.5 | +0.2% | 1,910 |
| 2023/10/13 | 1,247.5 | 1,247.5 | 1,230.5 | 1,230.5 | -23.5 | -1.9% | 3,410 |
| 2023/10/12 | 1,244.5 | 1,254.5 | 1,244.5 | 1,254 | +23.5 | +1.9% | 870 |
| 2023/10/11 | 1,245 | 1,245 | 1,230.5 | 1,230.5 | +9 | +0.7% | 1,160 |
| 2023/10/10 | 1,215 | 1,221.5 | 1,215 | 1,221.5 | +13.5 | +1.1% | 840 |
| 2023/10/06 | 1,194.5 | 1,208 | 1,194.5 | 1,208 | +14 | +1.2% | 1,290 |
| 2023/10/05 | 1,200 | 1,200 | 1,193 | 1,194 | -3.5 | -0.3% | 2,640 |
| 2023/10/04 | 1,209.5 | 1,209.5 | 1,193.5 | 1,197.5 | -20.5 | -1.7% | 1,260 |
| 2023/10/03 | 1,232 | 1,232 | 1,216 | 1,218 | -21.5 | -1.7% | 2,020 |
| 2023/10/02 | 1,247 | 1,247 | 1,230 | 1,239.5 | +3.5 | +0.3% | 6,760 |
| 2023/09/29 | 1,230.5 | 1,236.5 | 1,226 | 1,236 | +13 | +1.1% | 650 |
| 2023/09/28 | 1,223 | 1,229 | 1,219.5 | 1,223 | -4 | -0.3% | 2,620 |
| 2023/09/27 | 1,225 | 1,227 | 1,223 | 1,227 | -3 | -0.2% | 18,230 |
| 2023/09/26 | 1,243 | 1,243 | 1,227.5 | 1,230 | -6.5 | -0.5% | 260 |
| 2023/09/25 | 1,246.5 | 1,246.5 | 1,235.5 | 1,236.5 | +6.5 | +0.5% | 2,350 |
| 2023/09/22 | 1,221 | 1,233.5 | 1,211.5 | 1,230 | -3 | -0.2% | 8,130 |
| 2023/09/21 | 1,246 | 1,246 | 1,233 | 1,233 | -13 | -1% | 490 |
| 2023/09/20 | 1,257 | 1,259.5 | 1,242 | 1,246 | -4 | -0.3% | 610 |
| 2023/09/19 | 1,257.5 | 1,257.5 | 1,248.5 | 1,250 | -13 | -1% | 780 |
| 2023/09/15 | 1,260 | 1,278.5 | 1,208.5 | 1,263 | +7 | +0.6% | 8,770 |
| 2023/09/14 | 1,253 | 1,256 | 1,249.5 | 1,256 | +11.5 | +0.9% | 1,630 |
| 2023/09/13 | 1,248 | 1,249.5 | 1,243 | 1,244.5 | +4 | +0.3% | 480 |
| 2023/09/12 | 1,242 | 1,243.5 | 1,240.5 | 1,240.5 | +5 | +0.4% | 370 |
| 2023/09/11 | 1,240.5 | 1,240.5 | 1,230 | 1,235.5 | +0.5 | ±0% | 5,240 |
| 2023/09/08 | 1,235 | 1,238 | 1,230 | 1,235 | -11 | -0.9% | 2,880 |
| 2023/09/07 | 1,254.5 | 1,254.5 | 1,245 | 1,246 | -8.5 | -0.7% | 2,340 |
| 2023/09/06 | 1,267.5 | 1,268 | 1,252.5 | 1,254.5 | -24 | -1.9% | 3,230 |
| 2023/09/05 | 1,286 | 1,286 | 1,277.5 | 1,278.5 | -1.5 | -0.1% | 14,930 |
| 2023/09/04 | 1,270.5 | 1,280 | 1,270.5 | 1,280 | +14 | +1.1% | 10,530 |
251～
300
件表示中 / 1556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
