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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,637 | 1,650 | 1,631 | 1,645 | +12 | +0.7% | 49,540 |
| 2022/12/27 | 1,626.5 | 1,640 | 1,623 | 1,633 | +21.5 | +1.3% | 3,240 |
| 2022/12/26 | 1,627.5 | 1,627.5 | 1,605 | 1,611.5 | -9.5 | -0.6% | 3,870 |
| 2022/12/23 | 1,610.5 | 1,627 | 1,610.5 | 1,621 | -10 | -0.6% | 3,940 |
| 2022/12/22 | 1,636 | 1,636 | 1,616 | 1,631 | +16 | +1% | 3,480 |
| 2022/12/21 | 1,620 | 1,620 | 1,602 | 1,615 | -1 | -0.1% | 3,020 |
| 2022/12/20 | 1,672.5 | 1,673 | 1,610 | 1,616 | -36 | -2.2% | 5,800 |
| 2022/12/19 | 1,659 | 1,676.5 | 1,651 | 1,652 | -25 | -1.5% | 1,710 |
| 2022/12/16 | 1,680 | 1,681 | 1,666.5 | 1,677 | -3 | -0.2% | 1,460 |
| 2022/12/15 | 1,688.5 | 1,688.5 | 1,680 | 1,680 | -8.5 | -0.5% | 1,050 |
| 2022/12/14 | 1,702 | 1,706.5 | 1,688.5 | 1,688.5 | -3.5 | -0.2% | 1,840 |
| 2022/12/13 | 1,711 | 1,711 | 1,683 | 1,692 | -1 | -0.1% | 2,320 |
| 2022/12/12 | 1,689.5 | 1,715.5 | 1,688 | 1,693 | -7 | -0.4% | 4,860 |
| 2022/12/09 | 1,699.5 | 1,718.5 | 1,696 | 1,700 | +8.5 | +0.5% | 5,420 |
| 2022/12/08 | 1,700 | 1,700.5 | 1,677 | 1,691.5 | -16.5 | -1% | 2,330 |
| 2022/12/07 | 1,709 | 1,716.5 | 1,706 | 1,708 | -9 | -0.5% | 2,220 |
| 2022/12/06 | 1,716.5 | 1,732 | 1,707 | 1,717 | +9 | +0.5% | 3,280 |
| 2022/12/05 | 1,701.5 | 1,714.5 | 1,700 | 1,708 | +8 | +0.5% | 45,540 |
| 2022/12/02 | 1,703.5 | 1,704 | 1,688.5 | 1,700 | -23 | -1.3% | 2,630 |
| 2022/12/01 | 1,725 | 1,740 | 1,709.5 | 1,723 | +18 | +1.1% | 3,130 |
| 2022/11/30 | 1,706 | 1,710 | 1,687.5 | 1,705 | +11 | +0.6% | 3,510 |
| 2022/11/29 | 1,658 | 1,694 | 1,646.5 | 1,694 | +44.5 | +2.7% | 1,090 |
| 2022/11/28 | 1,665.5 | 1,665.5 | 1,641.5 | 1,649.5 | -24.5 | -1.5% | 49,000 |
| 2022/11/25 | 1,671.5 | 1,685.5 | 1,671.5 | 1,674 | +1 | +0.1% | 3,230 |
| 2022/11/24 | 1,667 | 1,673.5 | 1,667 | 1,673 | -7 | -0.4% | 620 |
| 2022/11/22 | 1,695.5 | 1,695.5 | 1,680 | 1,680 | +10 | +0.6% | 2,550 |
| 2022/11/21 | 1,689 | 1,698 | 1,666 | 1,670 | -7 | -0.4% | 5,030 |
| 2022/11/18 | 1,699 | 1,700 | 1,677 | 1,677 | +6 | +0.4% | 4,510 |
| 2022/11/17 | 1,681.5 | 1,693.5 | 1,670 | 1,671 | -31 | -1.8% | 2,480 |
| 2022/11/16 | 1,718 | 1,718.5 | 1,700 | 1,702 | -20 | -1.2% | 4,450 |
| 2022/11/15 | 1,687.5 | 1,726 | 1,687.5 | 1,722 | +36 | +2.1% | 2,700 |
| 2022/11/14 | 1,691 | 1,705 | 1,686 | 1,686 | -5 | -0.3% | 4,770 |
| 2022/11/11 | 1,666.5 | 1,691 | 1,665.5 | 1,691 | +28 | +1.7% | 2,310 |
| 2022/11/10 | 1,653 | 1,676 | 1,653 | 1,663 | -19 | -1.1% | 4,700 |
| 2022/11/09 | 1,678 | 1,690 | 1,677 | 1,682 | -1.5 | -0.1% | 5,760 |
| 2022/11/08 | 1,689 | 1,689.5 | 1,681 | 1,683.5 | +1.5 | +0.1% | 4,650 |
| 2022/11/07 | 1,658 | 1,693 | 1,657 | 1,682 | +10 | +0.6% | 6,950 |
| 2022/11/04 | 1,634 | 1,672 | 1,629.5 | 1,672 | +21 | +1.3% | 3,270 |
| 2022/11/02 | 1,642 | 1,651 | 1,630 | 1,651 | +11 | +0.7% | 2,350 |
| 2022/11/01 | 1,622 | 1,640 | 1,617.5 | 1,640 | +44.5 | +2.8% | 5,390 |
| 2022/10/31 | 1,611 | 1,611 | 1,592 | 1,595.5 | +13.5 | +0.9% | 1,900 |
| 2022/10/28 | 1,607 | 1,612 | 1,582 | 1,582 | -25 | -1.6% | 4,910 |
| 2022/10/27 | 1,612 | 1,621 | 1,605 | 1,607 | +2 | +0.1% | 44,840 |
| 2022/10/26 | 1,604 | 1,622 | 1,598 | 1,605 | +1 | +0.1% | 3,060 |
| 2022/10/25 | 1,607 | 1,618.5 | 1,598.5 | 1,604 | -11 | -0.7% | 9,350 |
| 2022/10/24 | 1,658 | 1,661 | 1,615 | 1,615 | -38 | -2.3% | 3,330 |
| 2022/10/21 | 1,661 | 1,661 | 1,647.5 | 1,653 | +5 | +0.3% | 12,260 |
| 2022/10/20 | 1,640.5 | 1,648 | 1,625.5 | 1,648 | -9 | -0.5% | 1,560 |
| 2022/10/19 | 1,663 | 1,674 | 1,657 | 1,657 | +1 | +0.1% | 900 |
| 2022/10/18 | 1,668 | 1,668 | 1,654 | 1,656 | +26 | +1.6% | 2,380 |
651～
700
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
