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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 1,817 | 1,820 | 1,775 | 1,776 | -28 | -1.6% | 9,540 |
| 2021/07/21 | 1,817 | 1,822 | 1,804 | 1,804 | +7 | +0.4% | 2,570 |
| 2021/07/20 | 1,824 | 1,824 | 1,794 | 1,797 | -32 | -1.7% | 10,060 |
| 2021/07/19 | 1,851 | 1,851 | 1,826 | 1,829 | -34 | -1.8% | 3,330 |
| 2021/07/16 | 1,858 | 1,868 | 1,854 | 1,863 | -2 | -0.1% | 2,810 |
| 2021/07/15 | 1,862 | 1,869 | 1,849 | 1,865 | +4 | +0.2% | 3,780 |
| 2021/07/14 | 1,869 | 1,869 | 1,859 | 1,861 | -8 | -0.4% | 3,190 |
| 2021/07/13 | 1,852 | 1,874 | 1,850 | 1,869 | +30 | +1.6% | 2,380 |
| 2021/07/12 | 1,859 | 1,859 | 1,837 | 1,839 | +20 | +1.1% | 5,840 |
| 2021/07/09 | 1,814 | 1,826 | 1,796 | 1,819 | -13 | -0.7% | 7,730 |
| 2021/07/08 | 1,871 | 1,872 | 1,832 | 1,832 | -29 | -1.6% | 11,420 |
| 2021/07/07 | 1,873 | 1,873 | 1,855 | 1,861 | -22 | -1.2% | 9,120 |
| 2021/07/06 | 1,889 | 1,896 | 1,883 | 1,883 | -4 | -0.2% | 8,240 |
| 2021/07/05 | 1,900 | 1,904 | 1,887 | 1,887 | -12 | -0.6% | 23,310 |
| 2021/07/02 | 1,919 | 1,919 | 1,899 | 1,899 | -16 | -0.8% | 4,090 |
| 2021/07/01 | 1,920 | 1,925 | 1,912 | 1,915 | +3 | +0.2% | 3,710 |
| 2021/06/30 | 1,918 | 1,924 | 1,912 | 1,912 | +3 | +0.2% | 3,190 |
| 2021/06/29 | 1,922 | 1,922 | 1,902 | 1,909 | -11 | -0.6% | 5,540 |
| 2021/06/28 | 1,922 | 1,924 | 1,915 | 1,920 | +2 | +0.1% | 5,600 |
| 2021/06/25 | 1,914 | 1,921 | 1,909 | 1,918 | +25 | +1.3% | 6,330 |
| 2021/06/24 | 1,891 | 1,901 | 1,891 | 1,893 | +7 | +0.4% | 7,190 |
| 2021/06/23 | 1,870 | 1,891 | 1,870 | 1,886 | +21 | +1.1% | 2,860 |
| 2021/06/22 | 1,880 | 1,880 | 1,863 | 1,865 | +16 | +0.9% | 5,910 |
| 2021/06/21 | 1,859 | 1,869 | 1,849 | 1,849 | -24 | -1.3% | 11,630 |
| 2021/06/18 | 1,890 | 1,890 | 1,873 | 1,873 | -19 | -1% | 1,460 |
| 2021/06/17 | 1,878 | 1,894 | 1,864 | 1,892 | -4 | -0.2% | 6,790 |
| 2021/06/16 | 1,890 | 1,907 | 1,890 | 1,896 | -13 | -0.7% | 4,610 |
| 2021/06/15 | 1,910 | 1,921 | 1,900 | 1,909 | +5 | +0.3% | 7,470 |
| 2021/06/14 | 1,915 | 1,915 | 1,904 | 1,904 | +2 | +0.1% | 7,990 |
| 2021/06/11 | 1,899 | 1,905 | 1,898 | 1,902 | +3 | +0.2% | 5,910 |
| 2021/06/10 | 1,886 | 1,903 | 1,886 | 1,899 | +10 | +0.5% | 1,310 |
| 2021/06/09 | 1,899 | 1,899 | 1,889 | 1,889 | -5 | -0.3% | 38,750 |
| 2021/06/08 | 1,904 | 1,908 | 1,894 | 1,894 | -2 | -0.1% | 6,740 |
| 2021/06/07 | 1,918 | 1,918 | 1,892 | 1,896 | -11 | -0.6% | 9,910 |
| 2021/06/04 | 1,922 | 1,922 | 1,903 | 1,907 | -15 | -0.8% | 16,330 |
| 2021/06/03 | 1,920 | 1,926 | 1,919 | 1,922 | +10 | +0.5% | 6,950 |
| 2021/06/02 | 1,917 | 1,918 | 1,908 | 1,912 | +5 | +0.3% | 6,510 |
| 2021/06/01 | 1,886 | 1,908 | 1,884 | 1,907 | +26 | +1.4% | 6,460 |
| 2021/05/31 | 1,883 | 1,884 | 1,875 | 1,881 | +5 | +0.3% | 10,640 |
| 2021/05/28 | 1,860 | 1,881 | 1,860 | 1,876 | +26 | +1.4% | 46,790 |
| 2021/05/27 | 1,858 | 1,858 | 1,841 | 1,850 | ±0 | ±0% | 34,770 |
| 2021/05/26 | 1,847 | 1,850 | 1,842 | 1,850 | +14 | +0.8% | 5,770 |
| 2021/05/25 | 1,823 | 1,839 | 1,817 | 1,836 | +25 | +1.4% | 7,990 |
| 2021/05/24 | 1,815 | 1,817 | 1,807 | 1,811 | -7 | -0.4% | 5,430 |
| 2021/05/21 | 1,834 | 1,836 | 1,816 | 1,818 | -6 | -0.3% | 6,150 |
| 2021/05/20 | 1,819 | 1,824 | 1,811 | 1,824 | +7 | +0.4% | 3,910 |
| 2021/05/19 | 1,819 | 1,823 | 1,815 | 1,817 | -7 | -0.4% | 6,000 |
| 2021/05/18 | 1,810 | 1,827 | 1,807 | 1,824 | +26 | +1.4% | 7,170 |
| 2021/05/17 | 1,798 | 1,802 | 1,790 | 1,798 | +6 | +0.3% | 2,920 |
| 2021/05/14 | 1,780 | 1,792 | 1,779 | 1,792 | +10 | +0.6% | 2,950 |
1001～
1050
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
