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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,377 | 1,387 | 1,357 | 1,386 | +16 | +1.2% | 1,020 |
| 2018/11/13 | 1,361 | 1,370 | 1,352 | 1,370 | -19 | -1.4% | 2,650 |
| 2018/11/12 | 1,380 | 1,392 | 1,380 | 1,389 | -8 | -0.6% | 1,690 |
| 2018/11/09 | 1,409 | 1,409 | 1,397 | 1,397 | -23 | -1.6% | 3,300 |
| 2018/11/08 | 1,422 | 1,426 | 1,413 | 1,420 | +14 | +1% | 5,250 |
| 2018/11/07 | 1,398 | 1,411 | 1,397 | 1,406 | +18 | +1.3% | 3,420 |
| 2018/11/06 | 1,401 | 1,405 | 1,388 | 1,388 | +7 | +0.5% | 2,090 |
| 2018/11/05 | 1,408 | 1,408 | 1,381 | 1,381 | -22 | -1.6% | 7,180 |
| 2018/11/02 | 1,379 | 1,410 | 1,375 | 1,403 | +54 | +4% | 6,560 |
| 2018/11/01 | 1,331 | 1,360 | 1,331 | 1,349 | +12 | +0.9% | 4,660 |
| 2018/10/31 | 1,326 | 1,337 | 1,321 | 1,337 | +25 | +1.9% | 3,540 |
| 2018/10/30 | 1,294 | 1,323 | 1,294 | 1,312 | -1 | -0.1% | 3,900 |
| 2018/10/29 | 1,328 | 1,341 | 1,310 | 1,313 | +12 | +0.9% | 3,550 |
| 2018/10/26 | 1,325 | 1,325 | 1,298 | 1,301 | -31 | -2.3% | 28,050 |
| 2018/10/25 | 1,327 | 1,350 | 1,310 | 1,332 | -18 | -1.3% | 7,260 |
| 2018/10/24 | 1,362 | 1,362 | 1,330 | 1,350 | -12 | -0.9% | 6,100 |
| 2018/10/23 | 1,377 | 1,379 | 1,354 | 1,362 | -18 | -1.3% | 3,810 |
| 2018/10/22 | 1,353 | 1,383 | 1,326 | 1,380 | +18 | +1.3% | 5,140 |
| 2018/10/19 | 1,353 | 1,365 | 1,352 | 1,362 | -13 | -0.9% | 4,610 |
| 2018/10/18 | 1,392 | 1,439 | 1,375 | 1,375 | -5 | -0.4% | 5,790 |
| 2018/10/17 | 1,399 | 1,450 | 1,379 | 1,380 | +19 | +1.4% | 5,020 |
| 2018/10/16 | 1,368 | 1,368 | 1,352 | 1,361 | -7 | -0.5% | 21,390 |
| 2018/10/15 | 1,369 | 1,372 | 1,343 | 1,368 | +4 | +0.3% | 3,820 |
| 2018/10/12 | 1,330 | 1,365 | 1,330 | 1,364 | +32 | +2.4% | 8,120 |
| 2018/10/11 | 1,360 | 1,360 | 1,330 | 1,332 | -73 | -5.2% | 31,810 |
| 2018/10/10 | 1,404 | 1,406 | 1,404 | 1,405 | -2 | -0.1% | 2,570 |
| 2018/10/09 | 1,420 | 1,420 | 1,401 | 1,407 | -20 | -1.4% | 7,420 |
| 2018/10/05 | 1,427 | 1,431 | 1,427 | 1,427 | -13 | -0.9% | 3,220 |
| 2018/10/04 | 1,477 | 1,477 | 1,440 | 1,440 | -21 | -1.4% | 9,570 |
| 2018/10/03 | 1,450 | 1,483 | 1,450 | 1,461 | ±0 | ±0% | 17,470 |
| 2018/10/02 | 1,485 | 1,485 | 1,461 | 1,461 | -19 | -1.3% | 4,700 |
| 2018/10/01 | 1,480 | 1,488 | 1,477 | 1,480 | +5 | +0.3% | 7,190 |
| 2018/09/28 | 1,472 | 1,482 | 1,472 | 1,475 | +14 | +1% | 6,240 |
| 2018/09/27 | 1,470 | 1,470 | 1,461 | 1,461 | -8 | -0.5% | 8,660 |
| 2018/09/26 | 1,463 | 1,470 | 1,461 | 1,469 | +16 | +1.1% | 5,480 |
| 2018/09/25 | 1,457 | 1,464 | 1,444 | 1,453 | -13 | -0.9% | 34,540 |
| 2018/09/21 | 1,456 | 1,467 | 1,456 | 1,466 | +25 | +1.7% | 4,470 |
| 2018/09/20 | 1,449 | 1,450 | 1,440 | 1,441 | +16 | +1.1% | 7,340 |
| 2018/09/19 | 1,427 | 1,435 | 1,421 | 1,425 | +17 | +1.2% | 4,980 |
| 2018/09/18 | 1,426 | 1,426 | 1,405 | 1,408 | -23 | -1.6% | 3,700 |
| 2018/09/14 | 1,419 | 1,439 | 1,419 | 1,431 | +31 | +2.2% | 1,980 |
| 2018/09/13 | 1,394 | 1,400 | 1,389 | 1,400 | +12 | +0.9% | 1,940 |
| 2018/09/12 | 1,401 | 1,411 | 1,388 | 1,388 | -13 | -0.9% | 7,610 |
| 2018/09/11 | 1,408 | 1,414 | 1,401 | 1,401 | -7 | -0.5% | 1,750 |
| 2018/09/10 | 1,405 | 1,414 | 1,402 | 1,408 | -2 | -0.1% | 3,170 |
| 2018/09/07 | 1,410 | 1,420 | 1,404 | 1,410 | -14 | -1% | 4,920 |
| 2018/09/06 | 1,420 | 1,424 | 1,416 | 1,424 | -10 | -0.7% | 5,330 |
| 2018/09/05 | 1,440 | 1,449 | 1,434 | 1,434 | -26 | -1.8% | 2,120 |
| 2018/09/04 | 1,458 | 1,470 | 1,441 | 1,460 | +4 | +0.3% | 6,260 |
| 2018/09/03 | 1,472 | 1,476 | 1,449 | 1,456 | -9 | -0.6% | 4,360 |
1651～
1700
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
