2,039
+48 (+2.41%)
株価：2025/05/02 15:20
15分ディレイ
上場インデックスファンド海外新興国株式（ＭＳＣＩエマージング）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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,006 | 2,049 | 2,006 | 2,039 | +48 | +2.4% | 2,247 |
| 2025/05/01 | 1,971 | 2,000 | 1,971 | 1,991 | +31 | +1.6% | 1,460 |
| 2025/04/30 | 1,968 | 1,977 | 1,952 | 1,960 | -17 | -0.9% | 511 |
| 2025/04/28 | 1,989 | 1,989 | 1,955 | 1,977 | +2 | +0.1% | 438 |
| 2025/04/25 | 1,956 | 1,986 | 1,931 | 1,975 | +28 | +1.4% | 43,316 |
| 2025/04/24 | 1,930 | 1,948 | 1,900 | 1,947 | +51 | +2.7% | 1,508 |
| 2025/04/23 | 1,937 | 1,939 | 1,894 | 1,896 | +6 | +0.3% | 2,200 |
| 2025/04/22 | 1,905 | 1,911 | 1,877 | 1,890 | -4 | -0.2% | 2,164 |
| 2025/04/21 | 1,881 | 1,894 | 1,880 | 1,894 | +24 | +1.3% | 1,016 |
| 2025/04/18 | 1,880 | 1,880 | 1,870 | 1,870 | -4 | -0.2% | 490 |
| 2025/04/17 | 1,860 | 1,879.5 | 1,860 | 1,874 | +14 | +0.8% | 350 |
| 2025/04/16 | 1,891 | 1,900 | 1,860 | 1,860 | -30 | -1.6% | 1,010 |
| 2025/04/15 | 1,899 | 1,900 | 1,876 | 1,890 | ±0 | ±0% | 2,030 |
| 2025/04/14 | 1,893.5 | 1,899 | 1,866 | 1,890 | +12.5 | +0.7% | 2,670 |
| 2025/04/11 | 1,893 | 1,894.5 | 1,848.5 | 1,877.5 | -48.5 | -2.5% | 4,010 |
| 2025/04/10 | 1,870 | 1,927 | 1,870 | 1,926 | +136 | +7.6% | 5,920 |
| 2025/04/09 | 1,799 | 1,799 | 1,717 | 1,790 | -25 | -1.4% | 4,510 |
| 2025/04/08 | 1,805 | 1,837.5 | 1,805 | 1,815 | +24 | +1.3% | 4,030 |
| 2025/04/07 | 1,811 | 1,830 | 1,775.5 | 1,791 | -169 | -8.6% | 15,110 |
| 2025/04/04 | 1,990.5 | 1,994 | 1,956 | 1,960 | -53 | -2.6% | 3,950 |
| 2025/04/03 | 1,992 | 2,020 | 1,990 | 2,013 | -58 | -2.8% | 3,270 |
| 2025/04/02 | 2,090 | 2,090 | 2,057.5 | 2,071 | +20.5 | +1% | 2,370 |
| 2025/04/01 | 2,058 | 2,063 | 2,037 | 2,050.5 | +3 | +0.1% | 810 |
| 2025/03/31 | 2,051 | 2,059 | 2,030 | 2,047.5 | -47.5 | -2.3% | 2,000 |
| 2025/03/28 | 2,110 | 2,110 | 2,090.5 | 2,095 | -15 | -0.7% | 2,830 |
| 2025/03/27 | 2,092 | 2,110 | 2,092 | 2,110 | -1 | ±0% | 28,520 |
| 2025/03/26 | 2,102 | 2,111.5 | 2,102 | 2,111 | -1.5 | -0.1% | 1,120 |
| 2025/03/25 | 2,113 | 2,118 | 2,105 | 2,112.5 | +13.5 | +0.6% | 9,590 |
| 2025/03/24 | 2,099 | 2,106.5 | 2,099 | 2,099 | -4.5 | -0.2% | 3,650 |
| 2025/03/21 | 2,100 | 2,106.5 | 2,090.5 | 2,103.5 | -24.5 | -1.2% | 1,740 |
| 2025/03/19 | 2,118 | 2,128 | 2,115 | 2,128 | +10 | +0.5% | 680 |
| 2025/03/18 | 2,106 | 2,122 | 2,106 | 2,118 | +39 | +1.9% | 9,920 |
| 2025/03/17 | 2,080 | 2,087.5 | 2,075 | 2,079 | +21 | +1% | 6,450 |
| 2025/03/14 | 2,034 | 2,058 | 2,032.5 | 2,058 | +37 | +1.8% | 1,040 |
| 2025/03/13 | 2,043 | 2,050 | 2,021 | 2,021 | -15 | -0.7% | 1,650 |
| 2025/03/12 | 2,044 | 2,046 | 2,030.5 | 2,036 | +14 | +0.7% | 1,560 |
| 2025/03/11 | 2,008.5 | 2,022 | 1,980 | 2,022 | -14.5 | -0.7% | 3,780 |
| 2025/03/10 | 2,040.5 | 2,049.5 | 2,036 | 2,036.5 | -35.5 | -1.7% | 3,760 |
| 2025/03/07 | 2,076 | 2,076.5 | 2,063 | 2,072 | -9 | -0.4% | 2,350 |
| 2025/03/06 | 2,068.5 | 2,090.5 | 2,068.5 | 2,081 | +35.5 | +1.7% | 1,880 |
| 2025/03/05 | 2,029.5 | 2,057.5 | 2,029.5 | 2,045.5 | +17.5 | +0.9% | 1,980 |
| 2025/03/04 | 2,030 | 2,030 | 2,001.5 | 2,028 | -2 | -0.1% | 8,020 |
| 2025/03/03 | 2,038.5 | 2,051 | 2,030 | 2,030 | -8 | -0.4% | 27,570 |
| 2025/02/28 | 2,076 | 2,076 | 2,026 | 2,038 | -58 | -2.8% | 3,570 |
| 2025/02/27 | 2,086.5 | 2,096.5 | 2,079 | 2,096 | -0.5 | ±0% | 3,640 |
| 2025/02/26 | 2,071.5 | 2,096.5 | 2,071.5 | 2,096.5 | +2.5 | +0.1% | 3,260 |
| 2025/02/25 | 2,097 | 2,099 | 2,090.5 | 2,094 | -36 | -1.7% | 1,940 |
| 2025/02/21 | 2,121 | 2,130 | 2,115 | 2,130 | +23 | +1.1% | 9,090 |
| 2025/02/20 | 2,135 | 2,135 | 2,100.5 | 2,107 | -28 | -1.3% | 690 |
| 2025/02/19 | 2,130.5 | 2,140 | 2,130.5 | 2,135 | ±0 | ±0% | 2,130 |
1～
50
件表示中 / 1740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
