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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 1,790 | 1,800 | 1,782 | 1,782 | -16 | -0.9% | 7,610 |
| 2021/05/12 | 1,818 | 1,819 | 1,792 | 1,798 | -15 | -0.8% | 6,710 |
| 2021/05/11 | 1,833 | 1,834 | 1,798 | 1,813 | -29 | -1.6% | 13,310 |
| 2021/05/10 | 1,852 | 1,863 | 1,842 | 1,842 | -3 | -0.2% | 6,720 |
| 2021/05/07 | 1,843 | 1,851 | 1,840 | 1,845 | +15 | +0.8% | 6,180 |
| 2021/05/06 | 1,826 | 1,841 | 1,826 | 1,830 | -11 | -0.6% | 9,000 |
| 2021/04/30 | 1,854 | 1,860 | 1,840 | 1,841 | -12 | -0.6% | 9,720 |
| 2021/04/28 | 1,860 | 1,860 | 1,851 | 1,853 | -1 | -0.1% | 3,790 |
| 2021/04/27 | 1,842 | 1,854 | 1,840 | 1,854 | +12 | +0.7% | 3,900 |
| 2021/04/26 | 1,830 | 1,842 | 1,830 | 1,842 | +16 | +0.9% | 8,570 |
| 2021/04/23 | 1,804 | 1,832 | 1,804 | 1,826 | +12 | +0.7% | 5,920 |
| 2021/04/22 | 1,808 | 1,814 | 1,808 | 1,814 | +21 | +1.2% | 5,850 |
| 2021/04/21 | 1,811 | 1,812 | 1,792 | 1,793 | -39 | -2.1% | 14,660 |
| 2021/04/20 | 1,832 | 1,832 | 1,820 | 1,832 | -7 | -0.4% | 5,940 |
| 2021/04/19 | 1,835 | 1,846 | 1,832 | 1,839 | +3 | +0.2% | 3,650 |
| 2021/04/16 | 1,829 | 1,841 | 1,823 | 1,836 | +21 | +1.2% | 36,260 |
| 2021/04/15 | 1,823 | 1,830 | 1,811 | 1,815 | -7 | -0.4% | 5,740 |
| 2021/04/14 | 1,807 | 1,822 | 1,807 | 1,822 | +15 | +0.8% | 23,460 |
| 2021/04/13 | 1,809 | 1,824 | 1,807 | 1,807 | -1 | -0.1% | 4,030 |
| 2021/04/12 | 1,819 | 1,833 | 1,808 | 1,808 | -9 | -0.5% | 28,430 |
| 2021/04/09 | 1,846 | 1,846 | 1,817 | 1,817 | -30 | -1.6% | 3,090 |
| 2021/04/08 | 1,838 | 1,847 | 1,826 | 1,847 | +1 | +0.1% | 13,050 |
| 2021/04/07 | 1,857 | 1,859 | 1,841 | 1,846 | +2 | +0.1% | 3,470 |
| 2021/04/06 | 1,850 | 1,856 | 1,844 | 1,844 | -4 | -0.2% | 7,310 |
| 2021/04/05 | 1,863 | 1,863 | 1,848 | 1,848 | -9 | -0.5% | 10,670 |
| 2021/04/02 | 1,867 | 1,867 | 1,850 | 1,857 | +20 | +1.1% | 9,180 |
| 2021/04/01 | 1,828 | 1,840 | 1,828 | 1,837 | +21 | +1.2% | 33,560 |
| 2021/03/31 | 1,810 | 1,828 | 1,810 | 1,816 | +4 | +0.2% | 8,100 |
| 2021/03/30 | 1,799 | 1,812 | 1,795 | 1,812 | +36 | +2% | 6,660 |
| 2021/03/29 | 1,794 | 1,797 | 1,773 | 1,776 | -4 | -0.2% | 31,630 |
| 2021/03/26 | 1,753 | 1,781 | 1,753 | 1,780 | +35 | +2% | 10,310 |
| 2021/03/25 | 1,751 | 1,754 | 1,738 | 1,745 | -16 | -0.9% | 12,600 |
| 2021/03/24 | 1,778 | 1,781 | 1,755 | 1,761 | -28 | -1.6% | 12,830 |
| 2021/03/23 | 1,820 | 1,821 | 1,789 | 1,789 | -21 | -1.2% | 9,660 |
| 2021/03/22 | 1,820 | 1,820 | 1,802 | 1,810 | +7 | +0.4% | 10,060 |
| 2021/03/19 | 1,825 | 1,828 | 1,803 | 1,803 | -50 | -2.7% | 11,030 |
| 2021/03/18 | 1,846 | 1,861 | 1,843 | 1,853 | +15 | +0.8% | 7,550 |
| 2021/03/17 | 1,848 | 1,848 | 1,828 | 1,838 | -8 | -0.4% | 6,540 |
| 2021/03/16 | 1,834 | 1,846 | 1,834 | 1,846 | +16 | +0.9% | 10,770 |
| 2021/03/15 | 1,844 | 1,850 | 1,825 | 1,830 | -29 | -1.6% | 18,240 |
| 2021/03/12 | 1,858 | 1,870 | 1,855 | 1,859 | +19 | +1% | 10,860 |
| 2021/03/11 | 1,799 | 1,843 | 1,799 | 1,840 | +50 | +2.8% | 5,730 |
| 2021/03/10 | 1,808 | 1,818 | 1,790 | 1,790 | ±0 | ±0% | 11,000 |
| 2021/03/09 | 1,776 | 1,793 | 1,756 | 1,790 | -2 | -0.1% | 22,480 |
| 2021/03/08 | 1,825 | 1,827 | 1,784 | 1,792 | -22 | -1.2% | 16,440 |
| 2021/03/05 | 1,790 | 1,820 | 1,772 | 1,814 | +3 | +0.2% | 23,640 |
| 2021/03/04 | 1,825 | 1,827 | 1,797 | 1,811 | -34 | -1.8% | 9,060 |
| 2021/03/03 | 1,825 | 1,845 | 1,820 | 1,845 | +29 | +1.6% | 4,320 |
| 2021/03/02 | 1,836 | 1,847 | 1,808 | 1,816 | +6 | +0.3% | 39,960 |
| 2021/03/01 | 1,783 | 1,812 | 1,783 | 1,810 | +26 | +1.5% | 15,340 |
1051～
1100
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
