2,355
+24 (+1.03%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 2,164 | 2,185 | 2,164 | 2,182 | +30 | +1.4% | 3,356 |
| 2025/06/10 | 2,147 | 2,173 | 2,147 | 2,152 | +8 | +0.4% | 10,854 |
| 2025/06/09 | 2,135 | 2,145 | 2,131 | 2,144 | +25 | +1.2% | 14,337 |
| 2025/06/06 | 2,119 | 2,124 | 2,115 | 2,119 | +12 | +0.6% | 1,470 |
| 2025/06/05 | 2,094 | 2,120 | 2,088 | 2,107 | +14 | +0.7% | 3,361 |
| 2025/06/04 | 2,067 | 2,100 | 2,067 | 2,093 | +37 | +1.8% | 2,454 |
| 2025/06/03 | 2,086 | 2,090 | 2,056 | 2,056 | +1 | ±0% | 1,981 |
| 2025/06/02 | 2,082 | 2,082 | 2,046 | 2,055 | -37 | -1.8% | 1,848 |
| 2025/05/30 | 2,098 | 2,108 | 2,075 | 2,092 | -44 | -2.1% | 6,315 |
| 2025/05/29 | 2,117 | 2,136 | 2,113 | 2,136 | +41 | +2% | 2,951 |
| 2025/05/28 | 2,099 | 2,104 | 2,087 | 2,095 | +25 | +1.2% | 4,659 |
| 2025/05/27 | 2,091 | 2,091 | 2,070 | 2,070 | -23 | -1.1% | 185 |
| 2025/05/26 | 2,103 | 2,113 | 2,076 | 2,093 | -8 | -0.4% | 361 |
| 2025/05/23 | 2,093 | 2,102 | 2,082 | 2,101 | +21 | +1% | 844 |
| 2025/05/22 | 2,114 | 2,114 | 2,080 | 2,080 | -31 | -1.5% | 1,471 |
| 2025/05/21 | 2,101 | 2,114 | 2,099 | 2,111 | -8 | -0.4% | 404 |
| 2025/05/20 | 2,123 | 2,130 | 2,101 | 2,119 | +13 | +0.6% | 2,086 |
| 2025/05/19 | 2,111 | 2,111 | 2,090 | 2,106 | -12 | -0.6% | 1,090 |
| 2025/05/16 | 2,131 | 2,131 | 2,112 | 2,118 | -2 | -0.1% | 867 |
| 2025/05/15 | 2,135 | 2,164 | 2,120 | 2,120 | -25 | -1.2% | 1,873 |
| 2025/05/14 | 2,127 | 2,149 | 2,127 | 2,145 | +21 | +1% | 552 |
| 2025/05/13 | 2,145 | 2,145 | 2,121 | 2,124 | +25 | +1.2% | 2,006 |
| 2025/05/12 | 2,076 | 2,099 | 2,076 | 2,099 | +46 | +2.2% | 5,268 |
| 2025/05/09 | 2,047 | 2,053 | 2,043 | 2,053 | +4 | +0.2% | 1,578 |
| 2025/05/08 | 2,035 | 2,049 | 2,025 | 2,049 | +17 | +0.8% | 2,953 |
| 2025/05/07 | 2,031 | 2,049 | 2,030 | 2,032 | -7 | -0.3% | 477 |
| 2025/05/02 | 2,006 | 2,049 | 2,006 | 2,039 | +48 | +2.4% | 2,247 |
| 2025/05/01 | 1,971 | 2,000 | 1,971 | 1,991 | +31 | +1.6% | 1,460 |
| 2025/04/30 | 1,968 | 1,977 | 1,952 | 1,960 | -17 | -0.9% | 511 |
| 2025/04/28 | 1,989 | 1,989 | 1,955 | 1,977 | +2 | +0.1% | 438 |
| 2025/04/25 | 1,956 | 1,986 | 1,931 | 1,975 | +28 | +1.4% | 43,316 |
| 2025/04/24 | 1,930 | 1,948 | 1,900 | 1,947 | +51 | +2.7% | 1,508 |
| 2025/04/23 | 1,937 | 1,939 | 1,894 | 1,896 | +6 | +0.3% | 2,200 |
| 2025/04/22 | 1,905 | 1,911 | 1,877 | 1,890 | -4 | -0.2% | 2,164 |
| 2025/04/21 | 1,881 | 1,894 | 1,880 | 1,894 | +24 | +1.3% | 1,016 |
| 2025/04/18 | 1,880 | 1,880 | 1,870 | 1,870 | -4 | -0.2% | 490 |
| 2025/04/17 | 1,860 | 1,879.5 | 1,860 | 1,874 | +14 | +0.8% | 350 |
| 2025/04/16 | 1,891 | 1,900 | 1,860 | 1,860 | -30 | -1.6% | 1,010 |
| 2025/04/15 | 1,899 | 1,900 | 1,876 | 1,890 | ±0 | ±0% | 2,030 |
| 2025/04/14 | 1,893.5 | 1,899 | 1,866 | 1,890 | +12.5 | +0.7% | 2,670 |
| 2025/04/11 | 1,893 | 1,894.5 | 1,848.5 | 1,877.5 | -48.5 | -2.5% | 4,010 |
| 2025/04/10 | 1,870 | 1,927 | 1,870 | 1,926 | +136 | +7.6% | 5,920 |
| 2025/04/09 | 1,799 | 1,799 | 1,717 | 1,790 | -25 | -1.4% | 4,510 |
| 2025/04/08 | 1,805 | 1,837.5 | 1,805 | 1,815 | +24 | +1.3% | 4,030 |
| 2025/04/07 | 1,811 | 1,830 | 1,775.5 | 1,791 | -169 | -8.6% | 15,110 |
| 2025/04/04 | 1,990.5 | 1,994 | 1,956 | 1,960 | -53 | -2.6% | 3,950 |
| 2025/04/03 | 1,992 | 2,020 | 1,990 | 2,013 | -58 | -2.8% | 3,270 |
| 2025/04/02 | 2,090 | 2,090 | 2,057.5 | 2,071 | +20.5 | +1% | 2,370 |
| 2025/04/01 | 2,058 | 2,063 | 2,037 | 2,050.5 | +3 | +0.1% | 810 |
| 2025/03/31 | 2,051 | 2,059 | 2,030 | 2,047.5 | -47.5 | -2.3% | 2,000 |
51～
100
件表示中 / 1816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
