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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,126 | 1,134.5 | 1,126 | 1,130 | +8.5 | +0.8% | 440 |
| 2023/04/06 | 1,129.5 | 1,129.5 | 1,117.5 | 1,121.5 | -19 | -1.7% | 10,210 |
| 2023/04/05 | 1,137 | 1,142.5 | 1,136 | 1,140.5 | +7.5 | +0.7% | 5,720 |
| 2023/04/04 | 1,148.5 | 1,148.5 | 1,132 | 1,133 | -10.5 | -0.9% | 1,420 |
| 2023/04/03 | 1,152.5 | 1,152.5 | 1,139 | 1,143.5 | +1 | +0.1% | 12,050 |
| 2023/03/31 | 1,143.5 | 1,152.5 | 1,142.5 | 1,142.5 | +13 | +1.2% | 2,010 |
| 2023/03/30 | 1,126 | 1,130 | 1,124.5 | 1,129.5 | +6.5 | +0.6% | 460 |
| 2023/03/29 | 1,112 | 1,124.5 | 1,112 | 1,123 | +23 | +2.1% | 5,540 |
| 2023/03/28 | 1,104 | 1,104 | 1,098 | 1,100 | +0.5 | ±0% | 13,180 |
| 2023/03/27 | 1,105 | 1,105 | 1,093 | 1,099.5 | -3.5 | -0.3% | 12,000 |
| 2023/03/24 | 1,114.5 | 1,115 | 1,102.5 | 1,103 | -5.5 | -0.5% | 680 |
| 2023/03/23 | 1,099.5 | 1,108.5 | 1,095 | 1,108.5 | +1 | +0.1% | 840 |
| 2023/03/22 | 1,104 | 1,110 | 1,099.5 | 1,107.5 | +27.5 | +2.5% | 7,910 |
| 2023/03/20 | 1,106 | 1,106 | 1,075 | 1,080 | -26.5 | -2.4% | 5,370 |
| 2023/03/17 | 1,101.5 | 1,106.5 | 1,098.5 | 1,106.5 | +18.5 | +1.7% | 1,910 |
| 2023/03/16 | 1,087.5 | 1,093.5 | 1,073.5 | 1,088 | -23.5 | -2.1% | 5,160 |
| 2023/03/15 | 1,115 | 1,116.5 | 1,110 | 1,111.5 | +11.5 | +1% | 2,780 |
| 2023/03/14 | 1,109.5 | 1,109.5 | 1,099 | 1,100 | -26 | -2.3% | 4,900 |
| 2023/03/13 | 1,126 | 1,126 | 1,110.5 | 1,126 | -2 | -0.2% | 12,880 |
| 2023/03/10 | 1,128 | 1,133 | 1,121 | 1,128 | -27 | -2.3% | 17,700 |
| 2023/03/09 | 1,164 | 1,164 | 1,153 | 1,155 | -2.5 | -0.2% | 950 |
| 2023/03/08 | 1,168 | 1,168 | 1,155.5 | 1,157.5 | -16 | -1.4% | 2,680 |
| 2023/03/07 | 1,171.5 | 1,180 | 1,171.5 | 1,173.5 | +2.5 | +0.2% | 1,330 |
| 2023/03/06 | 1,174 | 1,178 | 1,163.5 | 1,171 | -4.5 | -0.4% | 750 |
| 2023/03/03 | 1,177 | 1,177 | 1,172 | 1,175.5 | +8 | +0.7% | 3,370 |
| 2023/03/02 | 1,172 | 1,172 | 1,163 | 1,167.5 | +2 | +0.2% | 1,960 |
| 2023/03/01 | 1,140.5 | 1,165.5 | 1,140.5 | 1,165.5 | +24 | +2.1% | 970 |
| 2023/02/28 | 1,153 | 1,161 | 1,140.5 | 1,141.5 | -5.5 | -0.5% | 890 |
| 2023/02/27 | 1,153.5 | 1,153.5 | 1,146 | 1,147 | -1.5 | -0.1% | 7,210 |
| 2023/02/24 | 1,152.5 | 1,155.5 | 1,148 | 1,148.5 | -7.5 | -0.6% | 2,970 |
| 2023/02/22 | 1,164 | 1,164 | 1,153 | 1,156 | -15 | -1.3% | 2,110 |
| 2023/02/21 | 1,175 | 1,175 | 1,170 | 1,171 | -4 | -0.3% | 340 |
| 2023/02/20 | 1,167.5 | 1,177 | 1,166.5 | 1,175 | -3 | -0.3% | 1,730 |
| 2023/02/17 | 1,177.5 | 1,180 | 1,175 | 1,178 | -10.5 | -0.9% | 3,850 |
| 2023/02/16 | 1,180 | 1,188.5 | 1,178.5 | 1,188.5 | +25 | +2.1% | 9,430 |
| 2023/02/15 | 1,178.5 | 1,178.5 | 1,162.5 | 1,163.5 | -6 | -0.5% | 3,820 |
| 2023/02/14 | 1,176 | 1,176 | 1,169.5 | 1,169.5 | +5.5 | +0.5% | 260 |
| 2023/02/13 | 1,161.5 | 1,164 | 1,153.5 | 1,164 | +1.5 | +0.1% | 2,150 |
| 2023/02/10 | 1,174 | 1,174 | 1,160 | 1,162.5 | -12.5 | -1.1% | 1,320 |
| 2023/02/09 | 1,171 | 1,175 | 1,160.5 | 1,175 | +7 | +0.6% | 1,000 |
| 2023/02/08 | 1,161 | 1,168 | 1,161 | 1,168 | -2 | -0.2% | 1,630 |
| 2023/02/07 | 1,162.5 | 1,172.5 | 1,160 | 1,170 | +0.5 | ±0% | 6,380 |
| 2023/02/06 | 1,168.5 | 1,169.5 | 1,164.5 | 1,169.5 | +0.5 | ±0% | 600 |
| 2023/02/03 | 1,175.5 | 1,177 | 1,167 | 1,169 | -11 | -0.9% | 2,600 |
| 2023/02/02 | 1,188.5 | 1,188.5 | 1,177 | 1,180 | -0.5 | ±0% | 5,050 |
| 2023/02/01 | 1,184 | 1,184 | 1,172 | 1,180.5 | +8 | +0.7% | 420 |
| 2023/01/31 | 1,194 | 1,194 | 1,172 | 1,172.5 | -16.5 | -1.4% | 5,140 |
| 2023/01/30 | 1,207 | 1,207 | 1,184.5 | 1,189 | -17 | -1.4% | 3,080 |
| 2023/01/27 | 1,208 | 1,210 | 1,206 | 1,206 | +10 | +0.8% | 16,320 |
| 2023/01/26 | 1,199 | 1,200 | 1,190.5 | 1,196 | -6.5 | -0.5% | 860 |
401～
450
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
