2,039
+48 (+2.41%)
株価：2025/05/02 15:20
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,118 | 2,137 | 2,118 | 2,135 | +17 | +0.8% | 36,990 |
| 2025/02/17 | 2,116.5 | 2,139 | 2,115.5 | 2,118 | -2 | -0.1% | 2,610 |
| 2025/02/14 | 2,123.5 | 2,123.5 | 2,111.5 | 2,120 | -19 | -0.9% | 180 |
| 2025/02/13 | 2,100 | 2,139 | 2,100 | 2,139 | +46 | +2.2% | 3,110 |
| 2025/02/12 | 2,090 | 2,099.5 | 2,083.5 | 2,093 | +17.5 | +0.8% | 1,730 |
| 2025/02/10 | 2,080 | 2,086.5 | 2,062.5 | 2,075.5 | +5.5 | +0.3% | 790 |
| 2025/02/07 | 2,070 | 2,075.5 | 2,059.5 | 2,070 | -5 | -0.2% | 2,060 |
| 2025/02/06 | 2,086 | 2,086 | 2,068.5 | 2,075 | -4.5 | -0.2% | 990 |
| 2025/02/05 | 2,085.5 | 2,100 | 2,079.5 | 2,079.5 | -3.5 | -0.2% | 1,460 |
| 2025/02/04 | 2,099 | 2,099 | 2,078 | 2,083 | +23 | +1.1% | 2,070 |
| 2025/02/03 | 2,070.5 | 2,077.5 | 2,033.5 | 2,060 | -50 | -2.4% | 2,280 |
| 2025/01/31 | 2,100 | 2,110 | 2,087 | 2,110 | +22.5 | +1.1% | 6,670 |
| 2025/01/30 | 2,065 | 2,089 | 2,065 | 2,087.5 | +17 | +0.8% | 1,170 |
| 2025/01/29 | 2,077 | 2,081 | 2,070.5 | 2,070.5 | +2.5 | +0.1% | 320 |
| 2025/01/28 | 2,097.5 | 2,097.5 | 2,068 | 2,068 | -13 | -0.6% | 2,220 |
| 2025/01/27 | 2,103 | 2,103 | 2,081 | 2,081 | -21 | -1% | 2,390 |
| 2025/01/24 | 2,097.5 | 2,126.5 | 2,097.5 | 2,102 | +2 | +0.1% | 11,770 |
| 2025/01/23 | 2,087 | 2,105 | 2,087 | 2,100 | +10.5 | +0.5% | 1,730 |
| 2025/01/22 | 2,091 | 2,096.5 | 2,074 | 2,089.5 | +14 | +0.7% | 4,380 |
| 2025/01/21 | 2,084 | 2,090 | 2,075 | 2,075.5 | -7.5 | -0.4% | 5,800 |
| 2025/01/20 | 2,060 | 2,084 | 2,060 | 2,083 | +34 | +1.7% | 12,200 |
| 2025/01/17 | 2,065.5 | 2,065.5 | 2,038 | 2,049 | -71 | -3.3% | 8,250 |
| 2025/01/16 | 2,117 | 2,124 | 2,094 | 2,120 | +14 | +0.7% | 12,940 |
| 2025/01/15 | 2,129.5 | 2,129.5 | 2,106 | 2,106 | ±0 | ±0% | 3,760 |
| 2025/01/14 | 2,098 | 2,106 | 2,090.5 | 2,106 | -23.5 | -1.1% | 2,260 |
| 2025/01/10 | 2,127.5 | 2,143.5 | 2,125 | 2,129.5 | +2.5 | +0.1% | 1,570 |
| 2025/01/09 | 2,127.5 | 2,146.5 | 2,121 | 2,127 | -18 | -0.8% | 1,890 |
| 2025/01/08 | 2,141.5 | 2,168.5 | 2,141.5 | 2,145 | -3 | -0.1% | 1,980 |
| 2025/01/07 | 2,155 | 2,170 | 2,138 | 2,148 | +4 | +0.2% | 3,990 |
| 2025/01/06 | 2,125.5 | 2,170 | 2,125.5 | 2,144 | +3 | +0.1% | 9,410 |
| 2024/12/30 | 2,143 | 2,159.5 | 2,141 | 2,141 | -9 | -0.4% | 5,020 |
| 2024/12/27 | 2,148.5 | 2,160 | 2,144 | 2,150 | -3.5 | -0.2% | 4,640 |
| 2024/12/26 | 2,151 | 2,157 | 2,148.5 | 2,153.5 | +1.5 | +0.1% | 40,050 |
| 2024/12/25 | 2,150 | 2,158.5 | 2,148 | 2,152 | +5 | +0.2% | 5,400 |
| 2024/12/24 | 2,151 | 2,152 | 2,145 | 2,147 | +7.5 | +0.4% | 3,010 |
| 2024/12/23 | 2,130 | 2,143.5 | 2,130 | 2,139.5 | +21.5 | +1% | 11,480 |
| 2024/12/20 | 2,130.5 | 2,139 | 2,118 | 2,118 | -6.5 | -0.3% | 1,240 |
| 2024/12/19 | 2,109.5 | 2,124.5 | 2,105 | 2,124.5 | +15 | +0.7% | 1,450 |
| 2024/12/18 | 2,116 | 2,130 | 2,109.5 | 2,109.5 | -4.5 | -0.2% | 1,020 |
| 2024/12/17 | 2,126 | 2,130 | 2,113 | 2,114 | -12.5 | -0.6% | 1,040 |
| 2024/12/16 | 2,124 | 2,138 | 2,124 | 2,126.5 | -1 | ±0% | 3,940 |
| 2024/12/13 | 2,140 | 2,140 | 2,123 | 2,127.5 | -12.5 | -0.6% | 430 |
| 2024/12/12 | 2,154.5 | 2,160 | 2,128.5 | 2,140 | +21 | +1% | 3,290 |
| 2024/12/11 | 2,111 | 2,151.5 | 2,111 | 2,119 | +2 | +0.1% | 810 |
| 2024/12/10 | 2,132 | 2,167.5 | 2,112 | 2,117 | +28 | +1.3% | 3,260 |
| 2024/12/09 | 2,100 | 2,100 | 2,085 | 2,089 | -9 | -0.4% | 2,430 |
| 2024/12/06 | 2,096 | 2,139 | 2,096 | 2,098 | +2 | +0.1% | 920 |
| 2024/12/05 | 2,100 | 2,100 | 2,083 | 2,096 | -4 | -0.2% | 3,850 |
| 2024/12/04 | 2,083.5 | 2,100 | 2,083 | 2,100 | +10 | +0.5% | 1,190 |
| 2024/12/03 | 2,089.5 | 2,090 | 2,082 | 2,090 | +10 | +0.5% | 2,060 |
51～
100
件表示中 / 1740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
