2,382
+27 (+1.15%)
株価：2025/08/25 13:45
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,810 | 1,834 | 1,810 | 1,829 | -6.5 | -0.4% | 8,590 |
| 2023/08/04 | 1,832.5 | 1,847 | 1,832.5 | 1,835.5 | -6 | -0.3% | 3,920 |
| 2023/08/03 | 1,840 | 1,841.5 | 1,836 | 1,841.5 | -10.5 | -0.6% | 1,270 |
| 2023/08/02 | 1,873.5 | 1,879 | 1,850 | 1,852 | -35 | -1.9% | 6,910 |
| 2023/08/01 | 1,891.5 | 1,900 | 1,887 | 1,887 | +6 | +0.3% | 5,890 |
| 2023/07/31 | 1,868 | 1,889 | 1,868 | 1,881 | +48 | +2.6% | 9,010 |
| 2023/07/28 | 1,817 | 1,855 | 1,813 | 1,833 | -13 | -0.7% | 9,400 |
| 2023/07/27 | 1,851.5 | 1,851.5 | 1,841 | 1,846 | +5 | +0.3% | 45,590 |
| 2023/07/26 | 1,851 | 1,851 | 1,839 | 1,841 | -3 | -0.2% | 16,840 |
| 2023/07/25 | 1,826 | 1,844 | 1,826 | 1,844 | +38 | +2.1% | 5,760 |
| 2023/07/24 | 1,800.5 | 1,810.5 | 1,800.5 | 1,806 | +6 | +0.3% | 13,140 |
| 2023/07/21 | 1,785.5 | 1,805 | 1,785.5 | 1,800 | +1 | +0.1% | 600 |
| 2023/07/20 | 1,794.5 | 1,805 | 1,794.5 | 1,799 | +2 | +0.1% | 1,480 |
| 2023/07/19 | 1,808 | 1,808 | 1,794 | 1,797 | -7 | -0.4% | 1,460 |
| 2023/07/18 | 1,799 | 1,810 | 1,799 | 1,804 | -2 | -0.1% | 4,070 |
| 2023/07/14 | 1,815 | 1,815 | 1,798 | 1,806 | +12 | +0.7% | 3,270 |
| 2023/07/13 | 1,780 | 1,799 | 1,780 | 1,794 | +23 | +1.3% | 2,370 |
| 2023/07/12 | 1,779 | 1,779 | 1,760 | 1,771 | -4.5 | -0.3% | 2,170 |
| 2023/07/11 | 1,765 | 1,776 | 1,765 | 1,775.5 | +8.5 | +0.5% | 1,640 |
| 2023/07/10 | 1,785.5 | 1,785.5 | 1,765 | 1,767 | -12 | -0.7% | 3,120 |
| 2023/07/07 | 1,782 | 1,782 | 1,767 | 1,779 | -9 | -0.5% | 3,310 |
| 2023/07/06 | 1,824 | 1,824 | 1,788 | 1,788 | -38 | -2.1% | 3,040 |
| 2023/07/05 | 1,834.5 | 1,842 | 1,826 | 1,826 | -14.5 | -0.8% | 1,180 |
| 2023/07/04 | 1,845 | 1,845 | 1,833 | 1,840.5 | +7.5 | +0.4% | 3,190 |
| 2023/07/03 | 1,816 | 1,834 | 1,816 | 1,833 | +24 | +1.3% | 11,280 |
| 2023/06/30 | 1,813 | 1,813 | 1,797.5 | 1,809 | +0.5 | ±0% | 1,470 |
| 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 |
501～
550
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
