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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,606.5 | 1,606.5 | 1,551 | 1,560 | -61 | -3.8% | 14,950 |
| 2022/03/04 | 1,660 | 1,660 | 1,610 | 1,621 | -34 | -2.1% | 5,410 |
| 2022/03/03 | 1,665 | 1,675 | 1,651.5 | 1,655 | -10 | -0.6% | 1,750 |
| 2022/03/02 | 1,678 | 1,678.5 | 1,650 | 1,665 | -29 | -1.7% | 5,930 |
| 2022/03/01 | 1,676 | 1,699.5 | 1,676 | 1,694 | +20 | +1.2% | 81,380 |
| 2022/02/28 | 1,676 | 1,679 | 1,656 | 1,674 | -3.5 | -0.2% | 5,380 |
| 2022/02/25 | 1,676.5 | 1,686 | 1,666.5 | 1,677.5 | +14.5 | +0.9% | 6,970 |
| 2022/02/24 | 1,713.5 | 1,715.5 | 1,663 | 1,663 | -57 | -3.3% | 16,900 |
| 2022/02/22 | 1,727 | 1,742 | 1,707.5 | 1,720 | -46.5 | -2.6% | 3,260 |
| 2022/02/21 | 1,750 | 1,767.5 | 1,748 | 1,766.5 | -27 | -1.5% | 1,850 |
| 2022/02/18 | 1,781.5 | 1,796.5 | 1,775.5 | 1,793.5 | -0.5 | ±0% | 4,270 |
| 2022/02/17 | 1,805 | 1,810 | 1,794 | 1,794 | +0.5 | ±0% | 3,060 |
| 2022/02/16 | 1,776.5 | 1,794 | 1,776.5 | 1,793.5 | +45.5 | +2.6% | 41,320 |
| 2022/02/15 | 1,753 | 1,754.5 | 1,743.5 | 1,748 | -5 | -0.3% | 1,240 |
| 2022/02/14 | 1,773.5 | 1,773.5 | 1,751 | 1,753 | -39 | -2.2% | 3,060 |
| 2022/02/10 | 1,795 | 1,805.5 | 1,786 | 1,792 | +8 | +0.4% | 5,520 |
| 2022/02/09 | 1,770 | 1,784 | 1,770 | 1,784 | +47 | +2.7% | 2,260 |
| 2022/02/08 | 1,745.5 | 1,760 | 1,737 | 1,737 | -12 | -0.7% | 790 |
| 2022/02/07 | 1,763.5 | 1,763.5 | 1,749 | 1,749 | -7 | -0.4% | 730 |
| 2022/02/04 | 1,748 | 1,760 | 1,745 | 1,756 | +9.5 | +0.5% | 4,670 |
| 2022/02/03 | 1,750 | 1,758 | 1,740 | 1,746.5 | -21.5 | -1.2% | 1,330 |
| 2022/02/02 | 1,765.5 | 1,769 | 1,764 | 1,768 | +15 | +0.9% | 2,750 |
| 2022/02/01 | 1,755 | 1,758 | 1,751 | 1,753 | +26 | +1.5% | 2,870 |
| 2022/01/31 | 1,700 | 1,728.5 | 1,700 | 1,727 | +25 | +1.5% | 2,670 |
| 2022/01/28 | 1,691.5 | 1,712 | 1,691.5 | 1,702 | +16 | +0.9% | 43,870 |
| 2022/01/27 | 1,720.5 | 1,746.5 | 1,680 | 1,686 | -31 | -1.8% | 45,990 |
| 2022/01/26 | 1,732 | 1,749.5 | 1,717 | 1,717 | +5 | +0.3% | 2,360 |
| 2022/01/25 | 1,726.5 | 1,726.5 | 1,703 | 1,712 | -40 | -2.3% | 6,560 |
| 2022/01/24 | 1,760 | 1,770 | 1,750 | 1,752 | -12 | -0.7% | 5,160 |
| 2022/01/21 | 1,764 | 1,771 | 1,761 | 1,764 | -27 | -1.5% | 1,710 |
| 2022/01/20 | 1,757.5 | 1,794.5 | 1,757.5 | 1,791 | +36 | +2.1% | 2,700 |
| 2022/01/19 | 1,773.5 | 1,786 | 1,751 | 1,755 | -65 | -3.6% | 5,010 |
| 2022/01/18 | 1,831 | 1,834.5 | 1,817 | 1,820 | ±0 | ±0% | 5,590 |
| 2022/01/17 | 1,828 | 1,828 | 1,817 | 1,820 | +8 | +0.4% | 1,560 |
| 2022/01/14 | 1,829 | 1,829 | 1,804 | 1,812 | -28.5 | -1.5% | 2,960 |
| 2022/01/13 | 1,848 | 1,853 | 1,820 | 1,840.5 | -4 | -0.2% | 5,440 |
| 2022/01/12 | 1,833.5 | 1,845 | 1,833 | 1,844.5 | +37.5 | +2.1% | 4,880 |
| 2022/01/11 | 1,789 | 1,811 | 1,789 | 1,807 | +16.5 | +0.9% | 6,650 |
| 2022/01/07 | 1,784 | 1,798 | 1,784 | 1,790.5 | +18 | +1% | 3,310 |
| 2022/01/06 | 1,791.5 | 1,792.5 | 1,772.5 | 1,772.5 | -21.5 | -1.2% | 3,430 |
| 2022/01/05 | 1,818.5 | 1,818.5 | 1,794 | 1,794 | -19 | -1% | 4,740 |
| 2022/01/04 | 1,800 | 1,814 | 1,800 | 1,813 | +36 | +2% | 6,110 |
| 2021/12/30 | 1,780 | 1,781.5 | 1,768 | 1,777 | -2 | -0.1% | 4,850 |
| 2021/12/29 | 1,794.5 | 1,794.5 | 1,775.5 | 1,779 | -9 | -0.5% | 82,170 |
| 2021/12/28 | 1,798 | 1,798.5 | 1,781 | 1,788 | +3 | +0.2% | 118,850 |
| 2021/12/27 | 1,777 | 1,786.5 | 1,730.5 | 1,785 | +8 | +0.5% | 5,410 |
| 2021/12/24 | 1,785 | 1,786.5 | 1,777 | 1,777 | +5 | +0.3% | 3,100 |
| 2021/12/23 | 1,766 | 1,773 | 1,760 | 1,772 | +20 | +1.1% | 2,510 |
| 2021/12/22 | 1,752.5 | 1,760 | 1,751.5 | 1,752 | +20 | +1.2% | 2,930 |
| 2021/12/21 | 1,739.5 | 1,739.5 | 1,716 | 1,732 | +14.5 | +0.8% | 3,020 |
851～
900
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
