2,355
+24 (+1.03%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 1,419 | 1,430 | 1,406 | 1,423 | +6 | +0.4% | 5,250 |
| 2019/01/31 | 1,410 | 1,419 | 1,403 | 1,417 | +28 | +2% | 3,940 |
| 2019/01/30 | 1,378 | 1,402 | 1,378 | 1,389 | -6 | -0.4% | 4,120 |
| 2019/01/29 | 1,390 | 1,399 | 1,380 | 1,395 | -14 | -1% | 1,960 |
| 2019/01/28 | 1,409 | 1,410 | 1,401 | 1,409 | +10 | +0.7% | 19,850 |
| 2019/01/25 | 1,377 | 1,400 | 1,377 | 1,399 | +28 | +2% | 4,180 |
| 2019/01/24 | 1,370 | 1,384 | 1,370 | 1,371 | +1 | +0.1% | 2,000 |
| 2019/01/23 | 1,363 | 1,372 | 1,352 | 1,370 | +4 | +0.3% | 1,390 |
| 2019/01/22 | 1,385 | 1,395 | 1,366 | 1,366 | -23 | -1.7% | 2,560 |
| 2019/01/21 | 1,394 | 1,394 | 1,371 | 1,389 | +3 | +0.2% | 3,030 |
| 2019/01/18 | 1,381 | 1,386 | 1,376 | 1,386 | +10 | +0.7% | 1,180 |
| 2019/01/17 | 1,372 | 1,376 | 1,370 | 1,376 | +21 | +1.5% | 1,820 |
| 2019/01/16 | 1,358 | 1,360 | 1,337 | 1,355 | -2 | -0.1% | 2,360 |
| 2019/01/15 | 1,344 | 1,359 | 1,342 | 1,357 | +9 | +0.7% | 4,000 |
| 2019/01/11 | 1,343 | 1,349 | 1,329 | 1,348 | +16 | +1.2% | 1,120 |
| 2019/01/10 | 1,339 | 1,340 | 1,321 | 1,332 | ±0 | ±0% | 3,940 |
| 2019/01/09 | 1,326 | 1,338 | 1,325 | 1,332 | +21 | +1.6% | 1,790 |
| 2019/01/08 | 1,304 | 1,325 | 1,304 | 1,311 | +10 | +0.8% | 8,390 |
| 2019/01/07 | 1,303 | 1,325 | 1,298 | 1,301 | +20 | +1.6% | 15,760 |
| 2019/01/04 | 1,292 | 1,293 | 1,270 | 1,281 | -22 | -1.7% | 9,490 |
| 2018/12/28 | 1,302 | 1,314 | 1,290 | 1,303 | +1 | +0.1% | 5,790 |
| 2018/12/27 | 1,320 | 1,320 | 1,302 | 1,302 | +22 | +1.7% | 2,730 |
| 2018/12/26 | 1,285 | 1,310 | 1,280 | 1,280 | -5 | -0.4% | 5,740 |
| 2018/12/25 | 1,282 | 1,293 | 1,280 | 1,285 | -26 | -2% | 18,110 |
| 2018/12/21 | 1,300 | 1,339 | 1,290 | 1,311 | +1 | +0.1% | 11,150 |
| 2018/12/20 | 1,343 | 1,374 | 1,308 | 1,310 | -44 | -3.2% | 12,700 |
| 2018/12/19 | 1,343 | 1,357 | 1,340 | 1,354 | +11 | +0.8% | 4,010 |
| 2018/12/18 | 1,370 | 1,370 | 1,343 | 1,343 | -30 | -2.2% | 4,700 |
| 2018/12/17 | 1,352 | 1,377 | 1,352 | 1,373 | -8 | -0.6% | 3,800 |
| 2018/12/14 | 1,388 | 1,388 | 1,371 | 1,381 | -3 | -0.2% | 1,040 |
| 2018/12/13 | 1,387 | 1,390 | 1,381 | 1,384 | +18 | +1.3% | 1,780 |
| 2018/12/12 | 1,360 | 1,372 | 1,355 | 1,366 | +2 | +0.1% | 2,770 |
| 2018/12/11 | 1,363 | 1,364 | 1,351 | 1,364 | -4 | -0.3% | 1,620 |
| 2018/12/10 | 1,366 | 1,369 | 1,356 | 1,368 | -22 | -1.6% | 3,920 |
| 2018/12/07 | 1,394 | 1,398 | 1,379 | 1,390 | +7 | +0.5% | 2,190 |
| 2018/12/06 | 1,409 | 1,414 | 1,370 | 1,383 | -22 | -1.6% | 7,210 |
| 2018/12/05 | 1,404 | 1,418 | 1,401 | 1,405 | -29 | -2% | 2,510 |
| 2018/12/04 | 1,441 | 1,441 | 1,421 | 1,434 | +7 | +0.5% | 6,830 |
| 2018/12/03 | 1,435 | 1,450 | 1,426 | 1,427 | +22 | +1.6% | 6,790 |
| 2018/11/30 | 1,413 | 1,415 | 1,404 | 1,405 | -1 | -0.1% | 3,440 |
| 2018/11/29 | 1,419 | 1,419 | 1,402 | 1,406 | +14 | +1% | 7,360 |
| 2018/11/28 | 1,389 | 1,398 | 1,383 | 1,392 | +26 | +1.9% | 4,820 |
| 2018/11/27 | 1,374 | 1,374 | 1,365 | 1,366 | +3 | +0.2% | 6,200 |
| 2018/11/26 | 1,359 | 1,374 | 1,359 | 1,363 | -5 | -0.4% | 4,740 |
| 2018/11/22 | 1,365 | 1,368 | 1,362 | 1,368 | +9 | +0.7% | 1,990 |
| 2018/11/21 | 1,352 | 1,369 | 1,344 | 1,359 | -11 | -0.8% | 8,180 |
| 2018/11/20 | 1,369 | 1,375 | 1,362 | 1,370 | ±0 | ±0% | 4,960 |
| 2018/11/19 | 1,358 | 1,376 | 1,358 | 1,370 | -7 | -0.5% | 4,650 |
| 2018/11/16 | 1,397 | 1,399 | 1,372 | 1,377 | +8 | +0.6% | 4,050 |
| 2018/11/15 | 1,368 | 1,386 | 1,358 | 1,369 | -17 | -1.2% | 19,600 |
1601～
1650
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
