2,119
+12 (+0.57%)
株価：2025/06/06 15:22
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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,707 | 1,713.5 | 1,703.5 | 1,708 | -3.5 | -0.2% | 44,000 |
| 2022/07/26 | 1,698.5 | 1,714.5 | 1,698.5 | 1,711.5 | +11.5 | +0.7% | 1,760 |
| 2022/07/25 | 1,711 | 1,711 | 1,695 | 1,700 | -20.5 | -1.2% | 2,690 |
| 2022/07/22 | 1,731.5 | 1,731.5 | 1,719 | 1,720.5 | -8.5 | -0.5% | 2,210 |
| 2022/07/21 | 1,719 | 1,729.5 | 1,719 | 1,729 | +6 | +0.3% | 950 |
| 2022/07/20 | 1,737 | 1,737 | 1,723 | 1,723 | +21 | +1.2% | 1,390 |
| 2022/07/19 | 1,712.5 | 1,715.5 | 1,700 | 1,702 | +20 | +1.2% | 2,020 |
| 2022/07/15 | 1,702 | 1,702 | 1,682 | 1,682 | -9 | -0.5% | 1,620 |
| 2022/07/14 | 1,672 | 1,701.5 | 1,672 | 1,691 | +6.5 | +0.4% | 4,910 |
| 2022/07/13 | 1,677 | 1,695 | 1,677 | 1,684.5 | -0.5 | ±0% | 1,580 |
| 2022/07/12 | 1,707 | 1,707 | 1,678 | 1,685 | -23.5 | -1.4% | 1,840 |
| 2022/07/11 | 1,733 | 1,734 | 1,705 | 1,708.5 | -6.5 | -0.4% | 710 |
| 2022/07/08 | 1,710 | 1,730 | 1,710 | 1,715 | +22 | +1.3% | 2,710 |
| 2022/07/07 | 1,680 | 1,693 | 1,670 | 1,693 | +24 | +1.4% | 1,240 |
| 2022/07/06 | 1,688.5 | 1,700.5 | 1,669 | 1,669 | -52 | -3% | 4,060 |
| 2022/07/05 | 1,729 | 1,733 | 1,717.5 | 1,721 | +23 | +1.4% | 3,650 |
| 2022/07/04 | 1,709 | 1,710 | 1,685 | 1,698 | +12 | +0.7% | 3,590 |
| 2022/07/01 | 1,738.5 | 1,740 | 1,683 | 1,686 | -39 | -2.3% | 4,020 |
| 2022/06/30 | 1,738 | 1,742 | 1,725 | 1,725 | -13 | -0.7% | 360 |
| 2022/06/29 | 1,751 | 1,755 | 1,738 | 1,738 | -12 | -0.7% | 41,740 |
| 2022/06/28 | 1,752.5 | 1,761 | 1,740 | 1,750 | -1 | -0.1% | 50,560 |
| 2022/06/27 | 1,736.5 | 1,751 | 1,725 | 1,751 | +46 | +2.7% | 5,350 |
| 2022/06/24 | 1,689.5 | 1,710 | 1,689.5 | 1,705 | +5 | +0.3% | 12,420 |
| 2022/06/23 | 1,697 | 1,700 | 1,689 | 1,700 | -15 | -0.9% | 8,980 |
| 2022/06/22 | 1,746 | 1,746 | 1,714 | 1,715 | -1 | -0.1% | 620 |
| 2022/06/21 | 1,720 | 1,720 | 1,699 | 1,716 | +27 | +1.6% | 890 |
| 2022/06/20 | 1,720 | 1,720 | 1,672.5 | 1,689 | -19 | -1.1% | 840 |
| 2022/06/17 | 1,680.5 | 1,708 | 1,679 | 1,708 | -12.5 | -0.7% | 4,350 |
| 2022/06/16 | 1,736 | 1,755 | 1,720.5 | 1,720.5 | -14.5 | -0.8% | 2,190 |
| 2022/06/15 | 1,740 | 1,741.5 | 1,725 | 1,735 | +20 | +1.2% | 2,600 |
| 2022/06/14 | 1,696 | 1,719.5 | 1,683 | 1,715 | -16 | -0.9% | 2,290 |
| 2022/06/13 | 1,749 | 1,749 | 1,731 | 1,731 | -54 | -3% | 3,310 |
| 2022/06/10 | 1,786.5 | 1,786.5 | 1,764.5 | 1,785 | -7 | -0.4% | 1,040 |
| 2022/06/09 | 1,812 | 1,816 | 1,792 | 1,792 | +1 | +0.1% | 2,410 |
| 2022/06/08 | 1,773 | 1,793.5 | 1,773 | 1,791 | +26 | +1.5% | 1,510 |
| 2022/06/07 | 1,765 | 1,775 | 1,761 | 1,765 | +12 | +0.7% | 3,650 |
| 2022/06/06 | 1,754.5 | 1,754.5 | 1,741 | 1,753 | -3.5 | -0.2% | 3,380 |
| 2022/06/03 | 1,749 | 1,757 | 1,748 | 1,756.5 | +32 | +1.9% | 3,860 |
| 2022/06/02 | 1,739 | 1,739 | 1,723 | 1,724.5 | -13.5 | -0.8% | 1,870 |
| 2022/06/01 | 1,738 | 1,746.5 | 1,732 | 1,738 | +8 | +0.5% | 2,630 |
| 2022/05/31 | 1,717 | 1,730 | 1,711.5 | 1,730 | +29 | +1.7% | 6,210 |
| 2022/05/30 | 1,692 | 1,701 | 1,679 | 1,701 | +39 | +2.3% | 3,340 |
| 2022/05/27 | 1,659 | 1,666 | 1,658 | 1,662 | +43 | +2.7% | 43,500 |
| 2022/05/26 | 1,641 | 1,649 | 1,619 | 1,619 | -7 | -0.4% | 1,520 |
| 2022/05/25 | 1,629 | 1,637 | 1,618 | 1,626 | -3 | -0.2% | 2,410 |
| 2022/05/24 | 1,664 | 1,664 | 1,629 | 1,629 | -34 | -2% | 1,270 |
| 2022/05/23 | 1,677 | 1,677 | 1,651 | 1,663 | +5 | +0.3% | 3,990 |
| 2022/05/20 | 1,645 | 1,658 | 1,644 | 1,658 | +25 | +1.5% | 600 |
| 2022/05/19 | 1,620.5 | 1,644.5 | 1,620.5 | 1,633 | -42.5 | -2.5% | 2,080 |
| 2022/05/18 | 1,687 | 1,687 | 1,666 | 1,675.5 | +10.5 | +0.6% | 3,130 |
701～
750
件表示中 / 1763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
