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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 1,742 | 1,767 | 1,742 | 1,761 | +19 | +1.1% | 5,000 |
| 2021/10/06 | 1,748 | 1,757 | 1,733 | 1,742 | +6 | +0.3% | 46,840 |
| 2021/10/05 | 1,740 | 1,740 | 1,716 | 1,736 | -6 | -0.3% | 14,530 |
| 2021/10/04 | 1,750 | 1,756 | 1,734 | 1,742 | +12 | +0.7% | 7,500 |
| 2021/10/01 | 1,752 | 1,753 | 1,728 | 1,730 | -22 | -1.3% | 1,980 |
| 2021/09/30 | 1,743 | 1,755 | 1,737 | 1,752 | +7 | +0.4% | 2,680 |
| 2021/09/29 | 1,755 | 1,755 | 1,737 | 1,745 | -28 | -1.6% | 3,790 |
| 2021/09/28 | 1,759 | 1,789 | 1,759 | 1,773 | +13 | +0.7% | 38,540 |
| 2021/09/27 | 1,768 | 1,772 | 1,760 | 1,760 | -11 | -0.6% | 9,020 |
| 2021/09/24 | 1,768 | 1,772 | 1,757 | 1,771 | +27 | +1.5% | 9,250 |
| 2021/09/22 | 1,719 | 1,748 | 1,717 | 1,744 | +19 | +1.1% | 42,870 |
| 2021/09/21 | 1,730 | 1,739 | 1,716 | 1,725 | -62 | -3.5% | 17,350 |
| 2021/09/17 | 1,772 | 1,796 | 1,771 | 1,787 | +21 | +1.2% | 9,680 |
| 2021/09/16 | 1,790 | 1,791 | 1,766 | 1,766 | -25 | -1.4% | 8,550 |
| 2021/09/15 | 1,797 | 1,802 | 1,787 | 1,791 | -19 | -1% | 7,330 |
| 2021/09/14 | 1,824 | 1,826 | 1,810 | 1,810 | +6 | +0.3% | 7,710 |
| 2021/09/13 | 1,818 | 1,823 | 1,801 | 1,804 | -21 | -1.2% | 4,530 |
| 2021/09/10 | 1,805 | 1,829 | 1,805 | 1,825 | +22 | +1.2% | 4,130 |
| 2021/09/09 | 1,830 | 1,830 | 1,803 | 1,803 | -34 | -1.9% | 8,530 |
| 2021/09/08 | 1,850 | 1,850 | 1,830 | 1,837 | ±0 | ±0% | 3,200 |
| 2021/09/07 | 1,845 | 1,847 | 1,837 | 1,837 | +5 | +0.3% | 3,330 |
| 2021/09/06 | 1,836 | 1,839 | 1,820 | 1,832 | +7 | +0.4% | 20,020 |
| 2021/09/03 | 1,814 | 1,833 | 1,814 | 1,825 | +4 | +0.2% | 2,020 |
| 2021/09/02 | 1,840 | 1,840 | 1,816 | 1,821 | -6 | -0.3% | 4,410 |
| 2021/09/01 | 1,801 | 1,827 | 1,801 | 1,827 | +40 | +2.2% | 29,130 |
| 2021/08/31 | 1,776 | 1,787 | 1,764 | 1,787 | +15 | +0.8% | 5,300 |
| 2021/08/30 | 1,776 | 1,779 | 1,762 | 1,772 | +3 | +0.2% | 31,740 |
| 2021/08/27 | 1,759 | 1,772 | 1,750 | 1,769 | +10 | +0.6% | 31,660 |
| 2021/08/26 | 1,774 | 1,776 | 1,754 | 1,759 | -5 | -0.3% | 4,080 |
| 2021/08/25 | 1,764 | 1,775 | 1,762 | 1,764 | +20 | +1.1% | 58,560 |
| 2021/08/24 | 1,727 | 1,746 | 1,724 | 1,744 | +21 | +1.2% | 55,150 |
| 2021/08/23 | 1,687 | 1,730 | 1,687 | 1,723 | +37 | +2.2% | 64,970 |
| 2021/08/20 | 1,697 | 1,709 | 1,676 | 1,686 | -35 | -2% | 56,020 |
| 2021/08/19 | 1,735 | 1,742 | 1,721 | 1,721 | -27 | -1.5% | 6,370 |
| 2021/08/18 | 1,726 | 1,755 | 1,726 | 1,748 | +19 | +1.1% | 4,470 |
| 2021/08/17 | 1,758 | 1,761 | 1,729 | 1,729 | -26 | -1.5% | 42,290 |
| 2021/08/16 | 1,779 | 1,779 | 1,755 | 1,755 | -24 | -1.3% | 3,980 |
| 2021/08/13 | 1,800 | 1,800 | 1,778 | 1,779 | -25 | -1.4% | 4,330 |
| 2021/08/12 | 1,808 | 1,813 | 1,802 | 1,804 | -7 | -0.4% | 4,490 |
| 2021/08/11 | 1,815 | 1,820 | 1,808 | 1,811 | ±0 | ±0% | 3,440 |
| 2021/08/10 | 1,797 | 1,811 | 1,797 | 1,811 | +14 | +0.8% | 5,690 |
| 2021/08/06 | 1,803 | 1,808 | 1,797 | 1,797 | -7 | -0.4% | 3,120 |
| 2021/08/05 | 1,804 | 1,817 | 1,804 | 1,804 | +1 | +0.1% | 3,400 |
| 2021/08/04 | 1,784 | 1,810 | 1,782 | 1,803 | +18 | +1% | 5,700 |
| 2021/08/03 | 1,789 | 1,790 | 1,769 | 1,785 | -3 | -0.2% | 3,470 |
| 2021/08/02 | 1,779 | 1,789 | 1,765 | 1,788 | +26 | +1.5% | 4,030 |
| 2021/07/30 | 1,790 | 1,790 | 1,762 | 1,762 | -24 | -1.3% | 2,890 |
| 2021/07/29 | 1,779 | 1,789 | 1,768 | 1,786 | +53 | +3.1% | 6,300 |
| 2021/07/28 | 1,734 | 1,748 | 1,717 | 1,733 | -23 | -1.3% | 42,170 |
| 2021/07/27 | 1,776 | 1,785 | 1,748 | 1,756 | -20 | -1.1% | 9,060 |
951～
1000
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
