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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,809.5 | 1,815 | 1,799 | 1,808.5 | ±0 | ±0% | 3,580 |
| 2023/06/28 | 1,804 | 1,808.5 | 1,800 | 1,808.5 | +8.5 | +0.5% | 43,720 |
| 2023/06/27 | 1,795.5 | 1,800 | 1,787 | 1,800 | +5 | +0.3% | 3,370 |
| 2023/06/26 | 1,798 | 1,800 | 1,784.5 | 1,795 | +11 | +0.6% | 8,970 |
| 2023/06/23 | 1,797 | 1,804.5 | 1,784 | 1,784 | -1 | -0.1% | 480 |
| 2023/06/22 | 1,800 | 1,800 | 1,785 | 1,785 | -14 | -0.8% | 3,630 |
| 2023/06/21 | 1,801 | 1,805 | 1,792.5 | 1,799 | -19.5 | -1.1% | 3,580 |
| 2023/06/20 | 1,829 | 1,829 | 1,815 | 1,818.5 | -9 | -0.5% | 1,990 |
| 2023/06/19 | 1,849 | 1,849 | 1,818 | 1,827.5 | +2.5 | +0.1% | 5,050 |
| 2023/06/16 | 1,823 | 1,825 | 1,810 | 1,825 | +5 | +0.3% | 5,920 |
| 2023/06/15 | 1,796.5 | 1,820 | 1,790 | 1,820 | +31 | +1.7% | 10,520 |
| 2023/06/14 | 1,784 | 1,796 | 1,776.5 | 1,789 | +13 | +0.7% | 8,370 |
| 2023/06/13 | 1,760.5 | 1,776 | 1,760.5 | 1,776 | +20 | +1.1% | 2,220 |
| 2023/06/12 | 1,757 | 1,768 | 1,756 | 1,756 | +6 | +0.3% | 3,580 |
| 2023/06/09 | 1,744.5 | 1,751.5 | 1,744 | 1,750 | +5 | +0.3% | 4,360 |
| 2023/06/08 | 1,703 | 1,750 | 1,703 | 1,745 | +7 | +0.4% | 1,510 |
| 2023/06/07 | 1,735 | 1,749 | 1,720.5 | 1,738 | +3 | +0.2% | 2,170 |
| 2023/06/06 | 1,731 | 1,748.5 | 1,730 | 1,735 | -4.5 | -0.3% | 2,380 |
| 2023/06/05 | 1,741 | 1,749 | 1,730 | 1,739.5 | +28.5 | +1.7% | 11,630 |
| 2023/06/02 | 1,703 | 1,711 | 1,694 | 1,711 | +21.5 | +1.3% | 4,740 |
| 2023/06/01 | 1,679.5 | 1,690.5 | 1,673.5 | 1,689.5 | +14.5 | +0.9% | 2,050 |
| 2023/05/31 | 1,707 | 1,707 | 1,675 | 1,675 | -37 | -2.2% | 3,960 |
| 2023/05/30 | 1,707.5 | 1,712 | 1,707.5 | 1,712 | -6 | -0.3% | 480 |
| 2023/05/29 | 1,719 | 1,728 | 1,711 | 1,718 | +29 | +1.7% | 4,480 |
| 2023/05/26 | 1,697 | 1,697 | 1,684 | 1,689 | +10 | +0.6% | 520 |
| 2023/05/25 | 1,698.5 | 1,698.5 | 1,679 | 1,679 | -18 | -1.1% | 210 |
| 2023/05/24 | 1,680 | 1,697 | 1,680 | 1,697 | -12 | -0.7% | 48,200 |
| 2023/05/23 | 1,710 | 1,719 | 1,709 | 1,709 | +11 | +0.6% | 4,750 |
| 2023/05/22 | 1,692.5 | 1,701 | 1,688 | 1,698 | +4 | +0.2% | 1,450 |
| 2023/05/19 | 1,697 | 1,702 | 1,693.5 | 1,694 | +6 | +0.4% | 4,870 |
| 2023/05/18 | 1,690 | 1,697 | 1,688 | 1,688 | +8 | +0.5% | 3,330 |
| 2023/05/17 | 1,678.5 | 1,680 | 1,674 | 1,680 | +5.5 | +0.3% | 2,460 |
| 2023/05/16 | 1,675 | 1,678.5 | 1,672 | 1,674.5 | +2.5 | +0.1% | 950 |
| 2023/05/15 | 1,656 | 1,672 | 1,648 | 1,672 | +22 | +1.3% | 2,270 |
| 2023/05/12 | 1,656 | 1,656 | 1,650 | 1,650 | -3.5 | -0.2% | 1,100 |
| 2023/05/11 | 1,658.5 | 1,660.5 | 1,652 | 1,653.5 | -7 | -0.4% | 1,660 |
| 2023/05/10 | 1,672 | 1,672 | 1,660 | 1,660.5 | -11.5 | -0.7% | 850 |
| 2023/05/09 | 1,670 | 1,675 | 1,670 | 1,672 | +1 | +0.1% | 2,160 |
| 2023/05/08 | 1,680 | 1,680 | 1,665.5 | 1,671 | -12 | -0.7% | 3,510 |
| 2023/05/02 | 1,689 | 1,691 | 1,674 | 1,683 | +3 | +0.2% | 5,820 |
| 2023/05/01 | 1,675 | 1,684 | 1,670 | 1,680 | +33 | +2% | 3,920 |
| 2023/04/28 | 1,641.5 | 1,649.5 | 1,631 | 1,647 | +23 | +1.4% | 6,580 |
| 2023/04/27 | 1,608 | 1,624 | 1,608 | 1,624 | +3 | +0.2% | 3,730 |
| 2023/04/26 | 1,610 | 1,622.5 | 1,608 | 1,621 | -1.5 | -0.1% | 45,550 |
| 2023/04/25 | 1,639 | 1,641 | 1,622.5 | 1,622.5 | -18.5 | -1.1% | 1,640 |
| 2023/04/24 | 1,644.5 | 1,647 | 1,641 | 1,641 | -7.5 | -0.5% | 1,590 |
| 2023/04/21 | 1,667.5 | 1,667.5 | 1,648.5 | 1,648.5 | -17.5 | -1.1% | 1,350 |
| 2023/04/20 | 1,671 | 1,672 | 1,665 | 1,666 | -12 | -0.7% | 650 |
| 2023/04/19 | 1,680.5 | 1,680.5 | 1,674 | 1,678 | -6 | -0.4% | 1,680 |
| 2023/04/18 | 1,689.5 | 1,689.5 | 1,682 | 1,684 | -1 | -0.1% | 1,870 |
451～
500
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
