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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,626 | 1,634 | 1,620.5 | 1,630 | -8 | -0.5% | 1,080 |
| 2022/10/14 | 1,629 | 1,645 | 1,619 | 1,638 | +34 | +2.1% | 3,190 |
| 2022/10/13 | 1,604 | 1,612 | 1,600 | 1,604 | +2 | +0.1% | 2,200 |
| 2022/10/12 | 1,600.5 | 1,603.5 | 1,593.5 | 1,602 | -2 | -0.1% | 3,070 |
| 2022/10/11 | 1,624.5 | 1,624.5 | 1,601.5 | 1,604 | -57 | -3.4% | 4,530 |
| 2022/10/07 | 1,677 | 1,677 | 1,661 | 1,661 | -27 | -1.6% | 1,850 |
| 2022/10/06 | 1,677 | 1,693 | 1,677 | 1,688 | +5 | +0.3% | 3,000 |
| 2022/10/05 | 1,659 | 1,683 | 1,659 | 1,683 | +40 | +2.4% | 4,630 |
| 2022/10/04 | 1,634 | 1,643 | 1,618.5 | 1,643 | +35 | +2.2% | 4,590 |
| 2022/10/03 | 1,604 | 1,611.5 | 1,595 | 1,608 | -5 | -0.3% | 7,440 |
| 2022/09/30 | 1,605 | 1,614.5 | 1,605 | 1,613 | ±0 | ±0% | 2,870 |
| 2022/09/29 | 1,625 | 1,628.5 | 1,613 | 1,613 | ±0 | ±0% | 5,840 |
| 2022/09/28 | 1,623 | 1,635 | 1,605 | 1,613 | -6.5 | -0.4% | 48,540 |
| 2022/09/27 | 1,621 | 1,628 | 1,616 | 1,619.5 | -8.5 | -0.5% | 3,260 |
| 2022/09/26 | 1,634 | 1,641 | 1,623 | 1,628 | -65.5 | -3.9% | 13,900 |
| 2022/09/22 | 1,701 | 1,701 | 1,678.5 | 1,693.5 | -21.5 | -1.3% | 8,520 |
| 2022/09/21 | 1,716 | 1,722 | 1,706 | 1,715 | -8 | -0.5% | 2,790 |
| 2022/09/20 | 1,717 | 1,723 | 1,705.5 | 1,723 | +6 | +0.3% | 6,010 |
| 2022/09/16 | 1,711.5 | 1,725.5 | 1,710 | 1,717 | -34.5 | -2% | 5,270 |
| 2022/09/15 | 1,754 | 1,754 | 1,741 | 1,751.5 | -9.5 | -0.5% | 4,840 |
| 2022/09/14 | 1,755 | 1,775 | 1,755 | 1,761 | -26 | -1.5% | 2,020 |
| 2022/09/13 | 1,785 | 1,792 | 1,785 | 1,787 | +8 | +0.4% | 6,040 |
| 2022/09/12 | 1,775 | 1,779 | 1,766 | 1,779 | +13 | +0.7% | 6,360 |
| 2022/09/09 | 1,745 | 1,775.5 | 1,745 | 1,766 | +21 | +1.2% | 22,370 |
| 2022/09/08 | 1,754.5 | 1,763.5 | 1,745 | 1,745 | ±0 | ±0% | 4,710 |
| 2022/09/07 | 1,728 | 1,747 | 1,728 | 1,745 | +14 | +0.8% | 2,650 |
| 2022/09/06 | 1,730 | 1,739.5 | 1,727 | 1,731 | +12 | +0.7% | 2,040 |
| 2022/09/05 | 1,722 | 1,735 | 1,705.5 | 1,719 | -8.5 | -0.5% | 23,520 |
| 2022/09/02 | 1,739.5 | 1,739.5 | 1,726.5 | 1,727.5 | -3.5 | -0.2% | 12,270 |
| 2022/09/01 | 1,721 | 1,740.5 | 1,720 | 1,731 | -23 | -1.3% | 32,600 |
| 2022/08/31 | 1,731.5 | 1,760 | 1,730 | 1,754 | +8 | +0.5% | 7,310 |
| 2022/08/30 | 1,748.5 | 1,753 | 1,740 | 1,746 | ±0 | ±0% | 2,900 |
| 2022/08/29 | 1,740 | 1,751 | 1,739.5 | 1,746 | -9 | -0.5% | 44,180 |
| 2022/08/26 | 1,756 | 1,767 | 1,755 | 1,755 | +20.5 | +1.2% | 16,290 |
| 2022/08/25 | 1,726 | 1,734.5 | 1,726 | 1,734.5 | +23 | +1.3% | 7,040 |
| 2022/08/24 | 1,721 | 1,724 | 1,710.5 | 1,711.5 | -10.5 | -0.6% | 2,450 |
| 2022/08/23 | 1,731 | 1,732 | 1,722 | 1,722 | -13 | -0.7% | 1,770 |
| 2022/08/22 | 1,736 | 1,746 | 1,726 | 1,735 | -18 | -1% | 7,620 |
| 2022/08/19 | 1,740.5 | 1,753 | 1,740.5 | 1,753 | +7 | +0.4% | 6,030 |
| 2022/08/18 | 1,743 | 1,747 | 1,743 | 1,746 | +5 | +0.3% | 900 |
| 2022/08/17 | 1,739 | 1,743 | 1,736 | 1,741 | +13 | +0.8% | 2,130 |
| 2022/08/16 | 1,718 | 1,737.5 | 1,718 | 1,728 | -1.5 | -0.1% | 1,780 |
| 2022/08/15 | 1,730 | 1,735 | 1,725 | 1,729.5 | +14.5 | +0.8% | 6,560 |
| 2022/08/12 | 1,704.5 | 1,718 | 1,704.5 | 1,715 | +22 | +1.3% | 2,390 |
| 2022/08/10 | 1,727 | 1,727 | 1,693 | 1,693 | -34 | -2% | 2,890 |
| 2022/08/09 | 1,716.5 | 1,729.5 | 1,713 | 1,727 | +7 | +0.4% | 2,630 |
| 2022/08/08 | 1,711 | 1,721.5 | 1,711 | 1,720 | +16 | +0.9% | 2,010 |
| 2022/08/05 | 1,684 | 1,709 | 1,684 | 1,704 | +20 | +1.2% | 2,540 |
| 2022/08/04 | 1,686 | 1,687.5 | 1,675.5 | 1,684 | +13 | +0.8% | 2,550 |
| 2022/08/03 | 1,657 | 1,675 | 1,657 | 1,671 | +44 | +2.7% | 3,100 |
701～
750
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
