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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 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 |
551～
600
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
