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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,248.5 | 1,256.5 | 1,241 | 1,241 | -11 | -0.9% | 1,530 |
| 2024/01/09 | 1,260.5 | 1,264.5 | 1,244.5 | 1,252 | -8.5 | -0.7% | 9,160 |
| 2024/01/05 | 1,258 | 1,271 | 1,258 | 1,260.5 | +6.5 | +0.5% | 2,760 |
| 2024/01/04 | 1,248 | 1,254 | 1,242 | 1,254 | -18 | -1.4% | 6,400 |
| 2023/12/29 | 1,271.5 | 1,274.5 | 1,259.5 | 1,272 | +2 | +0.2% | 960 |
| 2023/12/28 | 1,258 | 1,270 | 1,257 | 1,270 | +8 | +0.6% | 4,600 |
| 2023/12/27 | 1,261.5 | 1,263 | 1,245 | 1,262 | +7 | +0.6% | 24,030 |
| 2023/12/26 | 1,244 | 1,255 | 1,244 | 1,255 | +20 | +1.6% | 6,340 |
| 2023/12/25 | 1,231 | 1,252 | 1,230 | 1,235 | -5.5 | -0.4% | 5,260 |
| 2023/12/22 | 1,255.5 | 1,255.5 | 1,240 | 1,240.5 | -6 | -0.5% | 4,840 |
| 2023/12/21 | 1,250.5 | 1,250.5 | 1,242 | 1,246.5 | -20 | -1.6% | 1,390 |
| 2023/12/20 | 1,269.5 | 1,269.5 | 1,262.5 | 1,266.5 | +14.5 | +1.2% | 2,760 |
| 2023/12/19 | 1,244 | 1,252.5 | 1,241 | 1,252 | +3.5 | +0.3% | 640 |
| 2023/12/18 | 1,241.5 | 1,248.5 | 1,236.5 | 1,248.5 | +15.5 | +1.3% | 1,560 |
| 2023/12/15 | 1,242 | 1,259.5 | 1,231.5 | 1,233 | +7.5 | +0.6% | 1,230 |
| 2023/12/14 | 1,240 | 1,247 | 1,222.5 | 1,225.5 | -14.5 | -1.2% | 1,700 |
| 2023/12/13 | 1,247 | 1,247 | 1,240 | 1,240 | +8 | +0.6% | 1,350 |
| 2023/12/12 | 1,247 | 1,251 | 1,232 | 1,232 | ±0 | ±0% | 510 |
| 2023/12/11 | 1,244 | 1,244 | 1,232 | 1,232 | +2 | +0.2% | 2,140 |
| 2023/12/08 | 1,234 | 1,234 | 1,212 | 1,230 | -10 | -0.8% | 3,060 |
| 2023/12/07 | 1,256 | 1,256 | 1,237 | 1,240 | -19 | -1.5% | 2,180 |
| 2023/12/06 | 1,258 | 1,259 | 1,250 | 1,259 | +4.5 | +0.4% | 2,020 |
| 2023/12/05 | 1,252.5 | 1,260.5 | 1,250 | 1,254.5 | +2 | +0.2% | 1,410 |
| 2023/12/04 | 1,266 | 1,267 | 1,252.5 | 1,252.5 | -15.5 | -1.2% | 2,330 |
| 2023/12/01 | 1,266 | 1,268.5 | 1,261 | 1,268 | +3.5 | +0.3% | 570 |
| 2023/11/30 | 1,259 | 1,269 | 1,256 | 1,264.5 | -4.5 | -0.4% | 2,060 |
| 2023/11/29 | 1,276.5 | 1,276.5 | 1,269 | 1,269 | -6.5 | -0.5% | 320 |
| 2023/11/28 | 1,280 | 1,280 | 1,265 | 1,275.5 | -2.5 | -0.2% | 21,240 |
| 2023/11/27 | 1,285 | 1,285 | 1,277 | 1,278 | -6 | -0.5% | 1,690 |
| 2023/11/24 | 1,278.5 | 1,289.5 | 1,278 | 1,284 | +7.5 | +0.6% | 880 |
| 2023/11/22 | 1,280 | 1,281.5 | 1,276.5 | 1,276.5 | -8.5 | -0.7% | 2,440 |
| 2023/11/21 | 1,285 | 1,289.5 | 1,284 | 1,285 | +0.5 | ±0% | 6,480 |
| 2023/11/20 | 1,289 | 1,289 | 1,280.5 | 1,284.5 | +8 | +0.6% | 2,120 |
| 2023/11/17 | 1,291.5 | 1,294.5 | 1,276.5 | 1,276.5 | -25.5 | -2% | 4,460 |
| 2023/11/16 | 1,304 | 1,312 | 1,289.5 | 1,302 | +8 | +0.6% | 5,310 |
| 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 |
401～
450
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
