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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 1,747 | 1,747 | 1,717.5 | 1,717.5 | -36.5 | -2.1% | 5,150 |
| 2021/12/17 | 1,755 | 1,770.5 | 1,751.5 | 1,754 | -17 | -1% | 4,540 |
| 2021/12/16 | 1,775.5 | 1,775.5 | 1,759 | 1,771 | +13 | +0.7% | 1,350 |
| 2021/12/15 | 1,765 | 1,765 | 1,757 | 1,758 | -7 | -0.4% | 3,770 |
| 2021/12/14 | 1,771 | 1,772.5 | 1,760 | 1,765 | -25 | -1.4% | 3,090 |
| 2021/12/13 | 1,802 | 1,806 | 1,790 | 1,790 | +2 | +0.1% | 4,940 |
| 2021/12/10 | 1,796.5 | 1,796.5 | 1,788 | 1,788 | -20.5 | -1.1% | 1,410 |
| 2021/12/09 | 1,810 | 1,813.5 | 1,797 | 1,808.5 | +16.5 | +0.9% | 38,630 |
| 2021/12/08 | 1,790 | 1,798.5 | 1,790 | 1,792 | +18 | +1% | 2,210 |
| 2021/12/07 | 1,759.5 | 1,775.5 | 1,754 | 1,774 | +22 | +1.3% | 1,620 |
| 2021/12/06 | 1,762 | 1,762 | 1,746.5 | 1,752 | -18 | -1% | 2,870 |
| 2021/12/03 | 1,764 | 1,779 | 1,760 | 1,770 | -9.5 | -0.5% | 2,630 |
| 2021/12/02 | 1,764 | 1,779.5 | 1,750 | 1,779.5 | +13.5 | +0.8% | 2,830 |
| 2021/12/01 | 1,750.5 | 1,778.5 | 1,750.5 | 1,766 | +46 | +2.7% | 3,190 |
| 2021/11/30 | 1,754.5 | 1,764 | 1,720 | 1,720 | -29 | -1.7% | 5,740 |
| 2021/11/29 | 1,760 | 1,776 | 1,749 | 1,749 | -46 | -2.6% | 40,700 |
| 2021/11/26 | 1,836 | 1,836 | 1,794 | 1,795 | -44 | -2.4% | 45,010 |
| 2021/11/25 | 1,831 | 1,840 | 1,831 | 1,839 | +8 | +0.4% | 2,990 |
| 2021/11/24 | 1,832 | 1,835 | 1,830 | 1,831 | -12 | -0.7% | 4,650 |
| 2021/11/22 | 1,843 | 1,845 | 1,834 | 1,843 | -3 | -0.2% | 1,530 |
| 2021/11/19 | 1,835 | 1,850 | 1,835 | 1,846 | -7 | -0.4% | 2,280 |
| 2021/11/18 | 1,872 | 1,872 | 1,850 | 1,853 | -30 | -1.6% | 4,550 |
| 2021/11/17 | 1,883 | 1,883 | 1,875 | 1,883 | +1 | +0.1% | 2,370 |
| 2021/11/16 | 1,875 | 1,886 | 1,870 | 1,882 | +10 | +0.5% | 2,830 |
| 2021/11/15 | 1,872 | 1,877 | 1,866 | 1,872 | +8 | +0.4% | 5,150 |
| 2021/11/12 | 1,863 | 1,873 | 1,863 | 1,864 | +30 | +1.6% | 5,960 |
| 2021/11/11 | 1,831 | 1,844 | 1,829 | 1,834 | +12 | +0.7% | 3,630 |
| 2021/11/10 | 1,835 | 1,835 | 1,812 | 1,822 | -2 | -0.1% | 780 |
| 2021/11/09 | 1,828 | 1,843 | 1,824 | 1,824 | +1 | +0.1% | 4,540 |
| 2021/11/08 | 1,823 | 1,824 | 1,816 | 1,823 | -8 | -0.4% | 6,520 |
| 2021/11/05 | 1,832 | 1,832 | 1,823 | 1,831 | -2 | -0.1% | 1,010 |
| 2021/11/04 | 1,831 | 1,846 | 1,831 | 1,833 | +11 | +0.6% | 3,390 |
| 2021/11/02 | 1,849 | 1,850 | 1,822 | 1,822 | -10 | -0.5% | 5,020 |
| 2021/11/01 | 1,830 | 1,837 | 1,820 | 1,832 | -5 | -0.3% | 4,220 |
| 2021/10/29 | 1,848 | 1,848 | 1,827 | 1,837 | -5 | -0.3% | 2,070 |
| 2021/10/28 | 1,853 | 1,854 | 1,842 | 1,842 | -17 | -0.9% | 2,770 |
| 2021/10/27 | 1,872 | 1,872 | 1,857 | 1,859 | -22 | -1.2% | 6,740 |
| 2021/10/26 | 1,868 | 1,881 | 1,868 | 1,881 | +16 | +0.9% | 5,780 |
| 2021/10/25 | 1,858 | 1,866 | 1,852 | 1,865 | -10 | -0.5% | 39,020 |
| 2021/10/22 | 1,872 | 1,880 | 1,865 | 1,875 | -1 | -0.1% | 2,040 |
| 2021/10/21 | 1,895 | 1,895 | 1,875 | 1,876 | -17 | -0.9% | 1,330 |
| 2021/10/20 | 1,887 | 1,896 | 1,887 | 1,893 | +21 | +1.1% | 4,500 |
| 2021/10/19 | 1,862 | 1,879 | 1,862 | 1,872 | +10 | +0.5% | 8,150 |
| 2021/10/18 | 1,860 | 1,867 | 1,855 | 1,862 | +8 | +0.4% | 6,550 |
| 2021/10/15 | 1,835 | 1,855 | 1,822 | 1,854 | +27 | +1.5% | 6,070 |
| 2021/10/14 | 1,820 | 1,834 | 1,820 | 1,827 | +15 | +0.8% | 6,000 |
| 2021/10/13 | 1,803 | 1,812 | 1,796 | 1,812 | +12 | +0.7% | 4,670 |
| 2021/10/12 | 1,813 | 1,813 | 1,793 | 1,800 | -16 | -0.9% | 37,700 |
| 2021/10/11 | 1,797 | 1,818 | 1,788 | 1,816 | +33 | +1.9% | 16,100 |
| 2021/10/08 | 1,776 | 1,795 | 1,776 | 1,783 | +22 | +1.2% | 3,800 |
901～
950
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
