2,380
+25 (+1.06%)
株価：2025/08/25 14:31
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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 1,427 | 1,434 | 1,420 | 1,421 | -4 | -0.3% | 6,480 |
| 2019/11/28 | 1,428 | 1,429 | 1,424 | 1,425 | +1 | +0.1% | 610 |
| 2019/11/27 | 1,426 | 1,430 | 1,422 | 1,424 | +5 | +0.4% | 25,770 |
| 2019/11/26 | 1,428 | 1,430 | 1,419 | 1,419 | ±0 | ±0% | 1,880 |
| 2019/11/25 | 1,411 | 1,419 | 1,408 | 1,419 | +12 | +0.9% | 3,260 |
| 2019/11/22 | 1,410 | 1,414 | 1,407 | 1,407 | +4 | +0.3% | 650 |
| 2019/11/21 | 1,415 | 1,415 | 1,401 | 1,403 | -4 | -0.3% | 1,060 |
| 2019/11/20 | 1,419 | 1,419 | 1,407 | 1,407 | -12 | -0.8% | 2,170 |
| 2019/11/19 | 1,419 | 1,419 | 1,415 | 1,419 | +8 | +0.6% | 740 |
| 2019/11/18 | 1,412 | 1,416 | 1,410 | 1,411 | -6 | -0.4% | 3,190 |
| 2019/11/15 | 1,402 | 1,422 | 1,401 | 1,417 | -3 | -0.2% | 3,790 |
| 2019/11/14 | 1,422 | 1,428 | 1,411 | 1,420 | -2 | -0.1% | 2,970 |
| 2019/11/13 | 1,429 | 1,432 | 1,421 | 1,422 | -13 | -0.9% | 2,600 |
| 2019/11/12 | 1,437 | 1,437 | 1,424 | 1,435 | +10 | +0.7% | 890 |
| 2019/11/11 | 1,439 | 1,444 | 1,425 | 1,425 | -14 | -1% | 3,350 |
| 2019/11/08 | 1,448 | 1,453 | 1,431 | 1,439 | +4 | +0.3% | 17,860 |
| 2019/11/07 | 1,431 | 1,443 | 1,431 | 1,435 | +8 | +0.6% | 7,300 |
| 2019/11/06 | 1,436 | 1,442 | 1,427 | 1,427 | -7 | -0.5% | 6,400 |
| 2019/11/05 | 1,436 | 1,436 | 1,415 | 1,434 | +38 | +2.7% | 6,190 |
| 2019/11/01 | 1,392 | 1,417 | 1,392 | 1,396 | -14 | -1% | 2,600 |
| 2019/10/31 | 1,405 | 1,418 | 1,405 | 1,410 | +8 | +0.6% | 4,100 |
| 2019/10/30 | 1,405 | 1,409 | 1,401 | 1,402 | -10 | -0.7% | 1,190 |
| 2019/10/29 | 1,422 | 1,482 | 1,410 | 1,412 | +13 | +0.9% | 20,200 |
| 2019/10/28 | 1,399 | 1,405 | 1,399 | 1,399 | +9 | +0.6% | 14,590 |
| 2019/10/25 | 1,390 | 1,390 | 1,381 | 1,390 | +2 | +0.1% | 1,240 |
| 2019/10/24 | 1,395 | 1,395 | 1,379 | 1,388 | +12 | +0.9% | 7,370 |
| 2019/10/23 | 1,383 | 1,386 | 1,375 | 1,376 | +3 | +0.2% | 3,470 |
| 2019/10/21 | 1,367 | 1,375 | 1,367 | 1,373 | ±0 | ±0% | 2,040 |
| 2019/10/18 | 1,379 | 1,387 | 1,373 | 1,373 | +9 | +0.7% | 8,040 |
| 2019/10/17 | 1,373 | 1,380 | 1,353 | 1,364 | -4 | -0.3% | 4,980 |
| 2019/10/16 | 1,380 | 1,380 | 1,363 | 1,368 | +5 | +0.4% | 3,850 |
| 2019/10/15 | 1,363 | 1,367 | 1,359 | 1,363 | +12 | +0.9% | 7,100 |
| 2019/10/11 | 1,340 | 1,351 | 1,338 | 1,351 | +28 | +2.1% | 2,670 |
| 2019/10/10 | 1,321 | 1,329 | 1,320 | 1,323 | ±0 | ±0% | 690 |
| 2019/10/09 | 1,328 | 1,328 | 1,322 | 1,323 | -12 | -0.9% | 640 |
| 2019/10/08 | 1,330 | 1,336 | 1,321 | 1,335 | +10 | +0.8% | 3,300 |
| 2019/10/07 | 1,329 | 1,330 | 1,306 | 1,325 | +8 | +0.6% | 3,980 |
| 2019/10/04 | 1,323 | 1,330 | 1,311 | 1,317 | -1 | -0.1% | 530 |
| 2019/10/03 | 1,306 | 1,323 | 1,302 | 1,318 | -3 | -0.2% | 1,370 |
| 2019/10/02 | 1,321 | 1,342 | 1,321 | 1,321 | -30 | -2.2% | 4,300 |
| 2019/10/01 | 1,350 | 1,355 | 1,337 | 1,351 | +12 | +0.9% | 3,490 |
| 2019/09/30 | 1,330 | 1,343 | 1,330 | 1,339 | -19 | -1.4% | 4,040 |
| 2019/09/27 | 1,360 | 1,360 | 1,353 | 1,358 | ±0 | ±0% | 680 |
| 2019/09/26 | 1,359 | 1,359 | 1,350 | 1,358 | +5 | +0.4% | 18,490 |
| 2019/09/25 | 1,358 | 1,358 | 1,353 | 1,353 | -6 | -0.4% | 1,050 |
| 2019/09/24 | 1,362 | 1,371 | 1,353 | 1,359 | -20 | -1.5% | 4,650 |
| 2019/09/20 | 1,375 | 1,380 | 1,375 | 1,379 | -2 | -0.1% | 1,190 |
| 2019/09/19 | 1,383 | 1,386 | 1,379 | 1,381 | +3 | +0.2% | 2,260 |
| 2019/09/18 | 1,380 | 1,380 | 1,372 | 1,378 | +7 | +0.5% | 1,890 |
| 2019/09/17 | 1,370 | 1,373 | 1,359 | 1,371 | -6 | -0.4% | 10,710 |
1401～
1450
件表示中 / 1816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
