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）

1681 / 東証(その他) / ETF・REIT等

2,046 +14 (+0.69%)

株価：2025/05/08 13:06 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
2020/06/09	1,388	1,393	1,375	1,389	+2	+0.1%	3,110
2020/06/08	1,399	1,409	1,382	1,387	+15	+1.1%	9,880
2020/06/05	1,353	1,372	1,353	1,372	+13	+1%	3,040
2020/06/04	1,369	1,372	1,342	1,359	+20	+1.5%	56,610
2020/06/03	1,300	1,340	1,300	1,339	+43	+3.3%	12,610
2020/06/02	1,288	1,296	1,287	1,296	+8	+0.6%	6,220
2020/06/01	1,254	1,288	1,254	1,288	+42	+3.4%	9,250
2020/05/29	1,251	1,251	1,220	1,246	-5	-0.4%	11,640
2020/05/28	1,250	1,263	1,245	1,251	+3	+0.2%	5,440
2020/05/27	1,250	1,256	1,242	1,248	-5	-0.4%	43,880
2020/05/26	1,236	1,256	1,234	1,253	+32	+2.6%	5,380
2020/05/25	1,218	1,223	1,213	1,221	+2	+0.2%	3,440
2020/05/22	1,252	1,252	1,214	1,219	-36	-2.9%	3,560
2020/05/21	1,262	1,262	1,246	1,255	+1	+0.1%	3,170
2020/05/20	1,245	1,260	1,245	1,254	+10	+0.8%	4,320
2020/05/19	1,246	1,250	1,185	1,244	+38	+3.2%	12,730
2020/05/18	1,223	1,223	1,204	1,206	-14	-1.1%	1,000
2020/05/15	1,215	1,220	1,203	1,220	+20	+1.7%	980
2020/05/14	1,207	1,211	1,197	1,200	-15	-1.2%	3,060
2020/05/13	1,210	1,220	1,200	1,215	-5	-0.4%	7,850
2020/05/12	1,230	1,230	1,213	1,220	-10	-0.8%	3,330
2020/05/11	1,249	1,249	1,223	1,230	+26	+2.2%	17,050
2020/05/08	1,180	1,207	1,180	1,204	+18	+1.5%	6,970
2020/05/07	1,177	1,191	1,175	1,186	-7	-0.6%	8,230
2020/05/01	1,231	1,231	1,189	1,193	-35	-2.9%	6,700
2020/04/30	1,221	1,229	1,210	1,228	+24	+2%	9,260
2020/04/28	1,211	1,211	1,197	1,204	+2	+0.2%	6,040
2020/04/27	1,192	1,203	1,186	1,202	+15	+1.3%	45,900
2020/04/24	1,200	1,200	1,183	1,187	-14	-1.2%	3,060
2020/04/23	1,189	1,209	1,188	1,201	+20	+1.7%	7,740
2020/04/22	1,151	1,181	1,151	1,181	+2	+0.2%	13,970
2020/04/21	1,200	1,203	1,178	1,179	-38	-3.1%	3,840
2020/04/20	1,220	1,223	1,210	1,217	-5	-0.4%	6,180
2020/04/17	1,220	1,226	1,212	1,222	+26	+2.2%	7,220
2020/04/16	1,195	1,196	1,177	1,196	-4	-0.3%	5,300
2020/04/15	1,210	1,210	1,199	1,200	-7	-0.6%	4,740
2020/04/14	1,189	1,209	1,186	1,207	+29	+2.5%	3,140
2020/04/13	1,200	1,201	1,162	1,178	-24	-2%	6,290
2020/04/10	1,204	1,204	1,195	1,202	+1	+0.1%	3,200
2020/04/09	1,200	1,213	1,196	1,201	+2	+0.2%	2,690
2020/04/08	1,214	1,214	1,154	1,199	+15	+1.3%	11,460
2020/04/07	1,165	1,220	1,157	1,184	+39	+3.4%	6,650
2020/04/06	1,107	1,149	1,102	1,145	+21	+1.9%	4,030
2020/04/03	1,123	1,130	1,115	1,124	+14	+1.3%	5,220
2020/04/02	1,088	1,111	1,072	1,110	+26	+2.4%	11,360
2020/04/01	1,138	1,138	1,077	1,084	-32	-2.9%	10,610
2020/03/31	1,135	1,135	1,090	1,116	+28	+2.6%	9,680
2020/03/30	1,090	1,100	1,071	1,088	-61	-5.3%	17,700
2020/03/27	1,160	1,160	1,108	1,149	+25	+2.2%	10,350
2020/03/26	1,130	1,148	1,114	1,124	+8	+0.7%	22,090