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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 1,821 | 1,830 | 1,777 | 1,784 | -77 | -4.1% | 18,300 |
| 2021/02/25 | 1,849 | 1,862 | 1,842 | 1,861 | +45 | +2.5% | 3,020 |
| 2021/02/24 | 1,848 | 1,856 | 1,811 | 1,816 | -46 | -2.5% | 37,100 |
| 2021/02/22 | 1,890 | 1,907 | 1,862 | 1,862 | -17 | -0.9% | 10,240 |
| 2021/02/19 | 1,885 | 1,885 | 1,866 | 1,879 | -20 | -1.1% | 32,930 |
| 2021/02/18 | 1,917 | 1,917 | 1,892 | 1,899 | -18 | -0.9% | 8,830 |
| 2021/02/17 | 1,915 | 1,921 | 1,901 | 1,917 | +5 | +0.3% | 10,740 |
| 2021/02/16 | 1,909 | 1,930 | 1,909 | 1,912 | +11 | +0.6% | 32,100 |
| 2021/02/15 | 1,888 | 1,906 | 1,888 | 1,901 | +11 | +0.6% | 14,490 |
| 2021/02/12 | 1,881 | 1,894 | 1,881 | 1,890 | +31 | +1.7% | 8,590 |
| 2021/02/10 | 1,847 | 1,865 | 1,846 | 1,859 | +15 | +0.8% | 9,680 |
| 2021/02/09 | 1,855 | 1,855 | 1,842 | 1,844 | -3 | -0.2% | 38,630 |
| 2021/02/08 | 1,844 | 1,854 | 1,838 | 1,847 | +12 | +0.7% | 16,440 |
| 2021/02/05 | 1,830 | 1,840 | 1,830 | 1,835 | +21 | +1.2% | 9,930 |
| 2021/02/04 | 1,824 | 1,826 | 1,809 | 1,814 | -6 | -0.3% | 2,900 |
| 2021/02/03 | 1,813 | 1,824 | 1,808 | 1,820 | +3 | +0.2% | 4,610 |
| 2021/02/02 | 1,792 | 1,819 | 1,782 | 1,817 | +42 | +2.4% | 6,550 |
| 2021/02/01 | 1,724 | 1,780 | 1,717 | 1,775 | +41 | +2.4% | 6,440 |
| 2021/01/29 | 1,760 | 1,772 | 1,734 | 1,734 | -18 | -1% | 11,460 |
| 2021/01/28 | 1,745 | 1,773 | 1,743 | 1,752 | -42 | -2.3% | 8,960 |
| 2021/01/27 | 1,799 | 1,806 | 1,778 | 1,794 | +12 | +0.7% | 1,840 |
| 2021/01/26 | 1,820 | 1,820 | 1,780 | 1,782 | -44 | -2.4% | 16,290 |
| 2021/01/25 | 1,813 | 1,830 | 1,805 | 1,826 | +26 | +1.4% | 6,710 |
| 2021/01/22 | 1,807 | 1,815 | 1,800 | 1,800 | -26 | -1.4% | 2,360 |
| 2021/01/21 | 1,806 | 1,826 | 1,806 | 1,826 | +8 | +0.4% | 3,890 |
| 2021/01/20 | 1,797 | 1,818 | 1,788 | 1,818 | +22 | +1.2% | 4,480 |
| 2021/01/19 | 1,785 | 1,802 | 1,761 | 1,796 | +8 | +0.4% | 4,760 |
| 2021/01/18 | 1,781 | 1,790 | 1,771 | 1,788 | -7 | -0.4% | 3,610 |
| 2021/01/15 | 1,809 | 1,814 | 1,791 | 1,795 | -7 | -0.4% | 5,410 |
| 2021/01/14 | 1,789 | 1,803 | 1,789 | 1,802 | +16 | +0.9% | 10,210 |
| 2021/01/13 | 1,779 | 1,792 | 1,762 | 1,786 | +8 | +0.4% | 5,760 |
| 2021/01/12 | 1,763 | 1,780 | 1,763 | 1,778 | +9 | +0.5% | 14,640 |
| 2021/01/08 | 1,730 | 1,769 | 1,724 | 1,769 | +44 | +2.6% | 9,360 |
| 2021/01/07 | 1,725 | 1,740 | 1,718 | 1,725 | +13 | +0.8% | 5,830 |
| 2021/01/06 | 1,708 | 1,750 | 1,707 | 1,712 | +4 | +0.2% | 23,610 |
| 2021/01/05 | 1,691 | 1,708 | 1,690 | 1,708 | +12 | +0.7% | 7,320 |
| 2021/01/04 | 1,683 | 1,703 | 1,682 | 1,696 | +14 | +0.8% | 15,580 |
| 2020/12/30 | 1,662 | 1,686 | 1,662 | 1,682 | +29 | +1.8% | 8,060 |
| 2020/12/29 | 1,650 | 1,658 | 1,646 | 1,653 | +10 | +0.6% | 13,210 |
| 2020/12/28 | 1,645 | 1,655 | 1,642 | 1,643 | -1 | -0.1% | 18,690 |
| 2020/12/25 | 1,644 | 1,654 | 1,626 | 1,644 | ±0 | ±0% | 1,660 |
| 2020/12/24 | 1,653 | 1,653 | 1,637 | 1,644 | +8 | +0.5% | 3,900 |
| 2020/12/23 | 1,622 | 1,641 | 1,603 | 1,636 | +10 | +0.6% | 5,450 |
| 2020/12/22 | 1,638 | 1,638 | 1,625 | 1,626 | -29 | -1.8% | 10,510 |
| 2020/12/21 | 1,659 | 1,661 | 1,641 | 1,655 | -4 | -0.2% | 5,370 |
| 2020/12/18 | 1,661 | 1,661 | 1,655 | 1,659 | +1 | +0.1% | 1,660 |
| 2020/12/17 | 1,653 | 1,661 | 1,651 | 1,658 | +4 | +0.2% | 2,840 |
| 2020/12/16 | 1,651 | 1,654 | 1,645 | 1,654 | +21 | +1.3% | 2,570 |
| 2020/12/15 | 1,646 | 1,646 | 1,631 | 1,633 | -17 | -1% | 15,210 |
| 2020/12/14 | 1,657 | 1,658 | 1,648 | 1,650 | ±0 | ±0% | 5,920 |
1101～
1150
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
