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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/05/17 | 1,635.5 | 1,665 | 1,635.5 | 1,665 | +43.5 | +2.7% | 1,880 |
| 2022/05/16 | 1,663 | 1,663 | 1,621 | 1,621.5 | +11.5 | +0.7% | 2,450 |
| 2022/05/13 | 1,586 | 1,621 | 1,586 | 1,610 | +4.5 | +0.3% | 9,250 |
| 2022/05/12 | 1,612.5 | 1,630.5 | 1,605.5 | 1,605.5 | -54.5 | -3.3% | 2,420 |
| 2022/05/11 | 1,639 | 1,661 | 1,631.5 | 1,660 | +17 | +1% | 4,630 |
| 2022/05/10 | 1,640 | 1,650.5 | 1,610 | 1,643 | -9 | -0.5% | 8,850 |
| 2022/05/09 | 1,676 | 1,676 | 1,652 | 1,652 | -36.5 | -2.2% | 5,650 |
| 2022/05/06 | 1,709 | 1,709 | 1,684 | 1,688.5 | -45.5 | -2.6% | 11,690 |
| 2022/05/02 | 1,749 | 1,749 | 1,730 | 1,734 | +39 | +2.3% | 5,720 |
| 2022/04/28 | 1,672.5 | 1,697 | 1,666 | 1,695 | +28 | +1.7% | 2,180 |
| 2022/04/27 | 1,655 | 1,669.5 | 1,648.5 | 1,667 | -21 | -1.2% | 2,220 |
| 2022/04/26 | 1,685 | 1,700.5 | 1,676 | 1,688 | -1 | -0.1% | 48,330 |
| 2022/04/25 | 1,716 | 1,716 | 1,688.5 | 1,689 | -39 | -2.3% | 4,240 |
| 2022/04/22 | 1,733.5 | 1,733.5 | 1,718 | 1,728 | -24 | -1.4% | 3,160 |
| 2022/04/21 | 1,753 | 1,765 | 1,750.5 | 1,752 | -16 | -0.9% | 1,130 |
| 2022/04/20 | 1,764 | 1,779.5 | 1,764 | 1,768 | +1.5 | +0.1% | 2,020 |
| 2022/04/19 | 1,763.5 | 1,768.5 | 1,760 | 1,766.5 | +24.5 | +1.4% | 4,200 |
| 2022/04/18 | 1,764 | 1,764 | 1,742 | 1,742 | -9 | -0.5% | 3,470 |
| 2022/04/15 | 1,758 | 1,761.5 | 1,751 | 1,751 | -13.5 | -0.8% | 1,100 |
| 2022/04/14 | 1,768 | 1,768 | 1,755 | 1,764.5 | -6.5 | -0.4% | 280 |
| 2022/04/13 | 1,743 | 1,771 | 1,743 | 1,771 | +26 | +1.5% | 2,250 |
| 2022/04/12 | 1,741 | 1,750 | 1,734 | 1,745 | +4 | +0.2% | 4,190 |
| 2022/04/11 | 1,758.5 | 1,759 | 1,738 | 1,741 | -9 | -0.5% | 3,880 |
| 2022/04/08 | 1,752 | 1,753.5 | 1,740 | 1,750 | -1 | -0.1% | 1,140 |
| 2022/04/07 | 1,757.5 | 1,767 | 1,751 | 1,751 | -31 | -1.7% | 2,430 |
| 2022/04/06 | 1,783 | 1,784.5 | 1,782 | 1,782 | -15 | -0.8% | 860 |
| 2022/04/05 | 1,793 | 1,799 | 1,793 | 1,797 | +13 | +0.7% | 3,900 |
| 2022/04/04 | 1,769 | 1,785 | 1,760 | 1,784 | +32.5 | +1.9% | 6,990 |
| 2022/04/01 | 1,739.5 | 1,760 | 1,732.5 | 1,751.5 | -11.5 | -0.7% | 2,540 |
| 2022/03/31 | 1,749 | 1,772.5 | 1,749 | 1,763 | -0.5 | ±0% | 1,680 |
| 2022/03/30 | 1,775 | 1,775 | 1,752.5 | 1,763.5 | +9.5 | +0.5% | 43,520 |
| 2022/03/29 | 1,759 | 1,761 | 1,749 | 1,754 | +22.5 | +1.3% | 50,750 |
| 2022/03/28 | 1,730 | 1,739 | 1,713 | 1,731.5 | +17.5 | +1% | 4,510 |
| 2022/03/25 | 1,735 | 1,736 | 1,714 | 1,714 | -21.5 | -1.2% | 2,000 |
| 2022/03/24 | 1,718 | 1,737 | 1,718 | 1,735.5 | +6.5 | +0.4% | 10,710 |
| 2022/03/23 | 1,729 | 1,737 | 1,723.5 | 1,729 | +35 | +2.1% | 7,430 |
| 2022/03/22 | 1,685 | 1,694 | 1,680 | 1,694 | +19.5 | +1.2% | 5,780 |
| 2022/03/18 | 1,666.5 | 1,675.5 | 1,655 | 1,674.5 | +6.5 | +0.4% | 1,560 |
| 2022/03/17 | 1,682 | 1,699.5 | 1,655.5 | 1,668 | +93 | +5.9% | 4,760 |
| 2022/03/16 | 1,557.5 | 1,585 | 1,539 | 1,575 | +41 | +2.7% | 7,280 |
| 2022/03/15 | 1,551 | 1,551 | 1,528.5 | 1,534 | -44 | -2.8% | 7,930 |
| 2022/03/14 | 1,598 | 1,598 | 1,574 | 1,578 | -18 | -1.1% | 8,700 |
| 2022/03/11 | 1,585.5 | 1,605 | 1,575 | 1,596 | +4 | +0.3% | 7,080 |
| 2022/03/10 | 1,598 | 1,618.5 | 1,589.5 | 1,592 | +52 | +3.4% | 3,590 |
| 2022/03/09 | 1,559 | 1,568 | 1,533.5 | 1,540 | +2 | +0.1% | 7,090 |
| 2022/03/08 | 1,550 | 1,555 | 1,530 | 1,538 | -22 | -1.4% | 15,890 |
801～
850
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
