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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,472 | 1,480 | 1,465 | 1,480 | +39 | +2.7% | 1,120 |
| 2024/06/05 | 1,440 | 1,449.5 | 1,404.5 | 1,441 | -17 | -1.2% | 3,030 |
| 2024/06/04 | 1,486.5 | 1,487 | 1,448 | 1,458 | -21.5 | -1.5% | 2,320 |
| 2024/06/03 | 1,469.5 | 1,491 | 1,461.5 | 1,479.5 | +34.5 | +2.4% | 3,950 |
| 2024/05/31 | 1,490 | 1,513.5 | 1,445 | 1,445 | -35 | -2.4% | 14,130 |
| 2024/05/30 | 1,493.5 | 1,498 | 1,480 | 1,480 | -10 | -0.7% | 770 |
| 2024/05/29 | 1,498 | 1,503 | 1,481.5 | 1,490 | -8 | -0.5% | 14,690 |
| 2024/05/28 | 1,498.5 | 1,500.5 | 1,493 | 1,498 | +5.5 | +0.4% | 4,500 |
| 2024/05/27 | 1,521.5 | 1,534 | 1,479.5 | 1,492.5 | -32.5 | -2.1% | 12,900 |
| 2024/05/24 | 1,546 | 1,546 | 1,525 | 1,525 | -19 | -1.2% | 610 |
| 2024/05/23 | 1,538.5 | 1,549.5 | 1,515.5 | 1,544 | +23 | +1.5% | 4,330 |
| 2024/05/22 | 1,537.5 | 1,539.5 | 1,508 | 1,521 | -19.5 | -1.3% | 4,910 |
| 2024/05/21 | 1,536 | 1,551.5 | 1,528.5 | 1,540.5 | +8 | +0.5% | 1,810 |
| 2024/05/20 | 1,543 | 1,600 | 1,515 | 1,532.5 | +21 | +1.4% | 14,910 |
| 2024/05/17 | 1,499 | 1,526.5 | 1,499 | 1,511.5 | +29 | +2% | 1,500 |
| 2024/05/16 | 1,481 | 1,499 | 1,481 | 1,482.5 | -13.5 | -0.9% | 3,560 |
| 2024/05/15 | 1,499 | 1,499 | 1,479.5 | 1,496 | +11 | +0.7% | 6,810 |
| 2024/05/14 | 1,480.5 | 1,493 | 1,477.5 | 1,485 | +17 | +1.2% | 5,510 |
| 2024/05/13 | 1,456.5 | 1,474.5 | 1,455 | 1,468 | +11.5 | +0.8% | 14,080 |
| 2024/05/10 | 1,464.5 | 1,464.5 | 1,441 | 1,456.5 | +6.5 | +0.4% | 2,560 |
| 2024/05/09 | 1,470 | 1,470 | 1,450 | 1,450 | -4.5 | -0.3% | 3,430 |
| 2024/05/08 | 1,444 | 1,455.5 | 1,442.5 | 1,454.5 | +4 | +0.3% | 6,660 |
| 2024/05/07 | 1,443 | 1,451.5 | 1,437 | 1,450.5 | +23.5 | +1.6% | 4,470 |
| 2024/05/02 | 1,409 | 1,431.5 | 1,409 | 1,427 | -9 | -0.6% | 3,460 |
| 2024/05/01 | 1,435 | 1,437 | 1,397 | 1,436 | -5.5 | -0.4% | 4,940 |
| 2024/04/30 | 1,424.5 | 1,446 | 1,424.5 | 1,441.5 | +26.5 | +1.9% | 2,400 |
| 2024/04/26 | 1,401.5 | 1,415 | 1,398.5 | 1,415 | +26.5 | +1.9% | 2,140 |
| 2024/04/25 | 1,393 | 1,397.5 | 1,388.5 | 1,388.5 | -3 | -0.2% | 18,030 |
| 2024/04/24 | 1,374 | 1,395 | 1,374 | 1,391.5 | +24.5 | +1.8% | 12,910 |
| 2024/04/23 | 1,361.5 | 1,380 | 1,361.5 | 1,367 | +17 | +1.3% | 4,650 |
| 2024/04/22 | 1,354 | 1,354 | 1,337 | 1,350 | +13 | +1% | 2,360 |
| 2024/04/19 | 1,366 | 1,366 | 1,330 | 1,337 | -37 | -2.7% | 2,910 |
| 2024/04/18 | 1,353 | 1,374 | 1,350 | 1,374 | +13.5 | +1% | 1,190 |
| 2024/04/17 | 1,356 | 1,360.5 | 1,354.5 | 1,360.5 | +3.5 | +0.3% | 1,900 |
| 2024/04/16 | 1,380 | 1,380 | 1,351 | 1,357 | -24.5 | -1.8% | 3,600 |
| 2024/04/15 | 1,380.5 | 1,389.5 | 1,377.5 | 1,381.5 | -16 | -1.1% | 2,270 |
| 2024/04/12 | 1,403 | 1,403 | 1,387.5 | 1,397.5 | -5.5 | -0.4% | 780 |
| 2024/04/11 | 1,372.5 | 1,403 | 1,372.5 | 1,403 | +4.5 | +0.3% | 22,390 |
| 2024/04/10 | 1,395 | 1,404.5 | 1,393.5 | 1,398.5 | +7 | +0.5% | 2,910 |
| 2024/04/09 | 1,385.5 | 1,395.5 | 1,384.5 | 1,391.5 | +6 | +0.4% | 14,770 |
| 2024/04/08 | 1,398 | 1,450 | 1,374.5 | 1,385.5 | +5.5 | +0.4% | 27,560 |
| 2024/04/05 | 1,388.5 | 1,388.5 | 1,373 | 1,380 | -12.5 | -0.9% | 1,620 |
| 2024/04/04 | 1,397.5 | 1,398 | 1,382 | 1,392.5 | +17.5 | +1.3% | 4,990 |
| 2024/04/03 | 1,391 | 1,391 | 1,369.5 | 1,375 | -16 | -1.2% | 9,390 |
| 2024/04/02 | 1,388.5 | 1,391 | 1,379 | 1,391 | +18 | +1.3% | 6,150 |
| 2024/04/01 | 1,389.5 | 1,389.5 | 1,373 | 1,373 | -9 | -0.7% | 2,070 |
| 2024/03/29 | 1,379.5 | 1,382 | 1,379 | 1,382 | +2.5 | +0.2% | 1,360 |
| 2024/03/28 | 1,375 | 1,379.5 | 1,369.5 | 1,379.5 | +1.5 | +0.1% | 650 |
| 2024/03/27 | 1,369.5 | 1,379.5 | 1,369.5 | 1,378 | +5 | +0.4% | 7,600 |
| 2024/03/26 | 1,371 | 1,378 | 1,371 | 1,373 | +11 | +0.8% | 3,750 |
301～
350
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
