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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,678 | 1,685 | 1,673 | 1,685 | +20 | +1.2% | 5,050 |
| 2023/04/14 | 1,658 | 1,667 | 1,658 | 1,665 | +7 | +0.4% | 1,340 |
| 2023/04/13 | 1,645.5 | 1,658 | 1,645 | 1,658 | -8.5 | -0.5% | 43,440 |
| 2023/04/12 | 1,670 | 1,673 | 1,661 | 1,666.5 | +4.5 | +0.3% | 1,330 |
| 2023/04/11 | 1,647.5 | 1,663 | 1,647.5 | 1,662 | +11 | +0.7% | 1,330 |
| 2023/04/10 | 1,632 | 1,654 | 1,632 | 1,651 | +20 | +1.2% | 1,800 |
| 2023/04/07 | 1,620 | 1,636 | 1,620 | 1,631 | +20 | +1.2% | 6,710 |
| 2023/04/06 | 1,629 | 1,629 | 1,609 | 1,611 | -31 | -1.9% | 4,910 |
| 2023/04/05 | 1,630 | 1,642 | 1,630 | 1,642 | +2 | +0.1% | 1,030 |
| 2023/04/04 | 1,647 | 1,647 | 1,634 | 1,640 | -1 | -0.1% | 3,420 |
| 2023/04/03 | 1,643 | 1,648 | 1,639 | 1,641 | -6 | -0.4% | 2,430 |
| 2023/03/31 | 1,649 | 1,662 | 1,646 | 1,647 | +12 | +0.7% | 3,590 |
| 2023/03/30 | 1,625 | 1,635 | 1,621 | 1,635 | +21 | +1.3% | 43,590 |
| 2023/03/29 | 1,608 | 1,620 | 1,608 | 1,614 | +30 | +1.9% | 49,000 |
| 2023/03/28 | 1,582 | 1,587 | 1,580 | 1,584 | +4 | +0.3% | 1,090 |
| 2023/03/27 | 1,600 | 1,600 | 1,576 | 1,580 | -6 | -0.4% | 9,950 |
| 2023/03/24 | 1,600 | 1,600 | 1,586 | 1,586 | -13 | -0.8% | 2,230 |
| 2023/03/23 | 1,586 | 1,599 | 1,575 | 1,599 | +4 | +0.3% | 5,190 |
| 2023/03/22 | 1,596 | 1,600 | 1,588 | 1,595 | +35 | +2.2% | 36,750 |
| 2023/03/20 | 1,572.5 | 1,587.5 | 1,554 | 1,560 | -28.5 | -1.8% | 47,110 |
| 2023/03/17 | 1,589.5 | 1,592.5 | 1,583 | 1,588.5 | +18.5 | +1.2% | 1,710 |
| 2023/03/16 | 1,568 | 1,578 | 1,560 | 1,570 | -34 | -2.1% | 8,700 |
| 2023/03/15 | 1,608 | 1,609 | 1,598 | 1,604 | +19 | +1.2% | 2,490 |
| 2023/03/14 | 1,619.5 | 1,619.5 | 1,583.5 | 1,585 | -36.5 | -2.3% | 7,710 |
| 2023/03/13 | 1,626 | 1,626.5 | 1,604.5 | 1,621.5 | -2.5 | -0.2% | 5,240 |
| 2023/03/10 | 1,629 | 1,630.5 | 1,612.5 | 1,624 | -34 | -2.1% | 12,710 |
| 2023/03/09 | 1,676 | 1,676 | 1,658 | 1,658 | -7.5 | -0.5% | 2,280 |
| 2023/03/08 | 1,682 | 1,682 | 1,663 | 1,665.5 | -22.5 | -1.3% | 2,980 |
| 2023/03/07 | 1,683 | 1,700 | 1,677.5 | 1,688 | +2 | +0.1% | 4,750 |
| 2023/03/06 | 1,686.5 | 1,690 | 1,678 | 1,686 | +4 | +0.2% | 4,400 |
| 2023/03/03 | 1,674 | 1,685 | 1,670 | 1,682 | +12 | +0.7% | 3,820 |
| 2023/03/02 | 1,677.5 | 1,678.5 | 1,657.5 | 1,670 | +5 | +0.3% | 7,990 |
| 2023/03/01 | 1,635 | 1,668 | 1,635 | 1,665 | +32.5 | +2% | 6,530 |
| 2023/02/28 | 1,643 | 1,646 | 1,632 | 1,632.5 | -9.5 | -0.6% | 4,650 |
| 2023/02/27 | 1,640 | 1,646.5 | 1,639.5 | 1,642 | ±0 | ±0% | 4,520 |
| 2023/02/24 | 1,653 | 1,656 | 1,642 | 1,642 | -12 | -0.7% | 46,630 |
| 2023/02/22 | 1,666.5 | 1,666.5 | 1,650.5 | 1,654 | -22.5 | -1.3% | 6,940 |
| 2023/02/21 | 1,689 | 1,689 | 1,676 | 1,676.5 | -4 | -0.2% | 7,700 |
| 2023/02/20 | 1,676 | 1,685 | 1,669.5 | 1,680.5 | -5.5 | -0.3% | 2,680 |
| 2023/02/17 | 1,693 | 1,693 | 1,686 | 1,686 | -14 | -0.8% | 1,630 |
| 2023/02/16 | 1,678 | 1,701.5 | 1,678 | 1,700 | +34 | +2% | 6,360 |
| 2023/02/15 | 1,683 | 1,683 | 1,658 | 1,666 | -8 | -0.5% | 1,500 |
| 2023/02/14 | 1,677 | 1,685 | 1,673.5 | 1,674 | +13 | +0.8% | 1,360 |
| 2023/02/13 | 1,660.5 | 1,666 | 1,650 | 1,661 | +0.5 | ±0% | 3,470 |
| 2023/02/10 | 1,666 | 1,670 | 1,659 | 1,660.5 | -17.5 | -1% | 3,410 |
| 2023/02/09 | 1,672.5 | 1,684 | 1,667 | 1,678 | +11 | +0.7% | 46,540 |
| 2023/02/08 | 1,660 | 1,674 | 1,660 | 1,667 | -3.5 | -0.2% | 2,720 |
| 2023/02/07 | 1,674 | 1,679 | 1,665 | 1,670.5 | -1 | -0.1% | 530 |
| 2023/02/06 | 1,670 | 1,688.5 | 1,669.5 | 1,671.5 | -3.5 | -0.2% | 4,240 |
| 2023/02/03 | 1,679.5 | 1,685.5 | 1,668 | 1,675 | -15 | -0.9% | 4,820 |
501～
550
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
