2,374
+19 (+0.81%)
株価：2025/08/25 11:13
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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,787 | 1,787 | 1,771.5 | 1,771.5 | -33.5 | -1.9% | 5,690 |
| 2023/10/18 | 1,800.5 | 1,808.5 | 1,800.5 | 1,805 | +4.5 | +0.2% | 700 |
| 2023/10/17 | 1,805 | 1,805 | 1,800 | 1,800.5 | +30 | +1.7% | 5,280 |
| 2023/10/16 | 1,799 | 1,799.5 | 1,770.5 | 1,770.5 | -41.5 | -2.3% | 1,330 |
| 2023/10/13 | 1,817 | 1,817 | 1,804.5 | 1,812 | -17 | -0.9% | 710 |
| 2023/10/12 | 1,816 | 1,832 | 1,816 | 1,829 | +19 | +1% | 1,710 |
| 2023/10/11 | 1,796 | 1,814 | 1,796 | 1,810 | +32 | +1.8% | 69,150 |
| 2023/10/10 | 1,770 | 1,786 | 1,769 | 1,778 | +11.5 | +0.7% | 2,540 |
| 2023/10/06 | 1,760 | 1,770 | 1,751 | 1,766.5 | -33.5 | -1.9% | 4,190 |
| 2023/10/05 | 1,752 | 1,800 | 1,751 | 1,800 | +20.5 | +1.2% | 680 |
| 2023/10/04 | 1,761.5 | 1,789.5 | 1,752.5 | 1,779.5 | -1.5 | -0.1% | 12,340 |
| 2023/10/03 | 1,798.5 | 1,798.5 | 1,778.5 | 1,781 | -34 | -1.9% | 4,650 |
| 2023/10/02 | 1,810 | 1,816.5 | 1,810 | 1,815 | +10 | +0.6% | 4,100 |
| 2023/09/29 | 1,792 | 1,808.5 | 1,790 | 1,805 | +17 | +1% | 60,460 |
| 2023/09/28 | 1,795 | 1,798.5 | 1,788 | 1,788 | -5 | -0.3% | 102,370 |
| 2023/09/27 | 1,784.5 | 1,794 | 1,784.5 | 1,793 | -0.5 | ±0% | 43,840 |
| 2023/09/26 | 1,814.5 | 1,818 | 1,793.5 | 1,793.5 | -16.5 | -0.9% | 9,760 |
| 2023/09/25 | 1,814 | 1,815 | 1,808 | 1,810 | +7 | +0.4% | 8,060 |
| 2023/09/22 | 1,785.5 | 1,807 | 1,780 | 1,803 | -1.5 | -0.1% | 5,020 |
| 2023/09/21 | 1,816.5 | 1,817 | 1,801 | 1,804.5 | -19 | -1% | 1,970 |
| 2023/09/20 | 1,828 | 1,828 | 1,821 | 1,823.5 | -5.5 | -0.3% | 1,950 |
| 2023/09/19 | 1,829 | 1,829.5 | 1,825.5 | 1,829 | -20.5 | -1.1% | 1,960 |
| 2023/09/15 | 1,842 | 1,850 | 1,841 | 1,849.5 | +21 | +1.1% | 1,410 |
| 2023/09/14 | 1,822 | 1,832 | 1,820.5 | 1,828.5 | +7.5 | +0.4% | 3,950 |
| 2023/09/13 | 1,825 | 1,830 | 1,821 | 1,821 | +3 | +0.2% | 56,290 |
| 2023/09/12 | 1,816 | 1,822.5 | 1,814 | 1,818 | +11 | +0.6% | 1,520 |
| 2023/09/11 | 1,810 | 1,810 | 1,803 | 1,807 | -0.5 | ±0% | 3,400 |
| 2023/09/08 | 1,812.5 | 1,812.5 | 1,800 | 1,807.5 | -16.5 | -0.9% | 3,170 |
| 2023/09/07 | 1,832 | 1,832 | 1,823 | 1,824 | -8 | -0.4% | 350 |
| 2023/09/06 | 1,844.5 | 1,844.5 | 1,830.5 | 1,832 | -12.5 | -0.7% | 60,000 |
| 2023/09/05 | 1,844.5 | 1,844.5 | 1,835.5 | 1,844.5 | -2.5 | -0.1% | 2,290 |
| 2023/09/04 | 1,831 | 1,848 | 1,831 | 1,847 | +30.5 | +1.7% | 40,470 |
| 2023/09/01 | 1,801 | 1,820.5 | 1,801 | 1,816.5 | -12.5 | -0.7% | 3,750 |
| 2023/08/31 | 1,831 | 1,837.5 | 1,825 | 1,829 | -6 | -0.3% | 2,580 |
| 2023/08/30 | 1,833 | 1,842.5 | 1,833 | 1,835 | ±0 | ±0% | 4,000 |
| 2023/08/29 | 1,819 | 1,835 | 1,819 | 1,835 | +23 | +1.3% | 44,820 |
| 2023/08/28 | 1,816 | 1,830 | 1,812 | 1,812 | +1 | +0.1% | 4,280 |
| 2023/08/25 | 1,809 | 1,813 | 1,804 | 1,811 | -5 | -0.3% | 7,800 |
| 2023/08/24 | 1,784.5 | 1,816 | 1,784.5 | 1,816 | +27 | +1.5% | 2,820 |
| 2023/08/23 | 1,781 | 1,789.5 | 1,776 | 1,789 | +13 | +0.7% | 2,610 |
| 2023/08/22 | 1,791 | 1,791 | 1,776 | 1,776 | +4 | +0.2% | 2,520 |
| 2023/08/21 | 1,770.5 | 1,780 | 1,768 | 1,772 | -2.5 | -0.1% | 4,090 |
| 2023/08/18 | 1,785 | 1,793 | 1,774 | 1,774.5 | -25.5 | -1.4% | 48,250 |
| 2023/08/17 | 1,795 | 1,800 | 1,782 | 1,800 | +5 | +0.3% | 4,840 |
| 2023/08/16 | 1,803 | 1,803 | 1,792 | 1,795 | -12 | -0.7% | 3,090 |
| 2023/08/15 | 1,818.5 | 1,818.5 | 1,807 | 1,807 | +3 | +0.2% | 1,360 |
| 2023/08/14 | 1,818.5 | 1,824 | 1,800 | 1,804 | -24 | -1.3% | 4,690 |
| 2023/08/10 | 1,836 | 1,836 | 1,825 | 1,828 | +8 | +0.4% | 2,670 |
| 2023/08/09 | 1,820 | 1,826 | 1,815 | 1,820 | -10.5 | -0.6% | 670 |
| 2023/08/08 | 1,826 | 1,831 | 1,822 | 1,830.5 | +1.5 | +0.1% | 950 |
451～
500
件表示中 / 1816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
