2,374
+19 (+0.81%)
株価：2025/08/25 15:11
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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 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 |
| 2023/02/02 | 1,702 | 1,702 | 1,685.5 | 1,690 | +3 | +0.2% | 3,830 |
| 2023/02/01 | 1,688 | 1,689.5 | 1,675.5 | 1,687 | +9 | +0.5% | 3,040 |
| 2023/01/31 | 1,712 | 1,712 | 1,678 | 1,678 | -20.5 | -1.2% | 1,680 |
| 2023/01/30 | 1,727 | 1,730 | 1,690.5 | 1,698.5 | -28 | -1.6% | 44,350 |
| 2023/01/27 | 1,735.5 | 1,738.5 | 1,719 | 1,726.5 | +5.5 | +0.3% | 47,430 |
| 2023/01/26 | 1,718 | 1,721 | 1,700 | 1,721 | +1 | +0.1% | 3,290 |
| 2023/01/25 | 1,718.5 | 1,722 | 1,713 | 1,720 | -5 | -0.3% | 1,710 |
| 2023/01/24 | 1,710.5 | 1,729 | 1,710 | 1,725 | +25 | +1.5% | 3,830 |
| 2023/01/23 | 1,685 | 1,700 | 1,685 | 1,700 | +26 | +1.6% | 1,370 |
| 2023/01/20 | 1,659.5 | 1,674 | 1,659 | 1,674 | +30.5 | +1.9% | 3,940 |
| 2023/01/19 | 1,655 | 1,655 | 1,637 | 1,643.5 | -82.5 | -4.8% | 6,130 |
| 2023/01/18 | 1,691.5 | 1,727 | 1,683.5 | 1,726 | +34 | +2% | 5,630 |
| 2023/01/17 | 1,701 | 1,701 | 1,686 | 1,692 | +0.5 | ±0% | 2,520 |
| 2023/01/16 | 1,704 | 1,710 | 1,691.5 | 1,691.5 | -8.5 | -0.5% | 900 |
| 2023/01/13 | 1,709 | 1,709 | 1,693 | 1,700 | -16 | -0.9% | 1,820 |
| 2023/01/12 | 1,737.5 | 1,737.5 | 1,710 | 1,716 | -7 | -0.4% | 2,590 |
| 2023/01/11 | 1,717 | 1,728.5 | 1,717 | 1,723 | +19 | +1.1% | 2,530 |
| 2023/01/10 | 1,698 | 1,717.5 | 1,698 | 1,704 | +10 | +0.6% | 4,540 |
| 2023/01/06 | 1,677 | 1,706 | 1,677 | 1,694 | +33 | +2% | 20,940 |
| 2023/01/05 | 1,659 | 1,676 | 1,600 | 1,661 | +42 | +2.6% | 4,730 |
| 2023/01/04 | 1,617 | 1,628 | 1,601.5 | 1,619 | -13 | -0.8% | 3,730 |
| 2022/12/30 | 1,648 | 1,648 | 1,630 | 1,632 | -0.5 | ±0% | 1,510 |
| 2022/12/29 | 1,638.5 | 1,638.5 | 1,622 | 1,632.5 | -12.5 | -0.8% | 2,590 |
601～
650
件表示中 / 1817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
