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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,486 | 1,487 | 1,471 | 1,484 | +17 | +1.2% | 2,180 |
| 2018/06/20 | 1,461 | 1,475 | 1,461 | 1,467 | -2 | -0.1% | 1,370 |
| 2018/06/19 | 1,480 | 1,496 | 1,469 | 1,469 | -13 | -0.9% | 4,590 |
| 2018/06/18 | 1,501 | 1,510 | 1,453 | 1,482 | -36 | -2.4% | 24,190 |
| 2018/06/15 | 1,520 | 1,529 | 1,510 | 1,518 | -13 | -0.8% | 6,060 |
| 2018/06/14 | 1,540 | 1,540 | 1,525 | 1,531 | -10 | -0.6% | 2,980 |
| 2018/06/13 | 1,542 | 1,555 | 1,540 | 1,541 | +1 | +0.1% | 650 |
| 2018/06/12 | 1,545 | 1,555 | 1,540 | 1,540 | -5 | -0.3% | 3,280 |
| 2018/06/11 | 1,545 | 1,549 | 1,530 | 1,545 | +4 | +0.3% | 2,270 |
| 2018/06/08 | 1,557 | 1,557 | 1,530 | 1,541 | -14 | -0.9% | 2,950 |
| 2018/06/07 | 1,545 | 1,555 | 1,535 | 1,555 | +15 | +1% | 2,600 |
| 2018/06/06 | 1,531 | 1,545 | 1,531 | 1,540 | +1 | +0.1% | 7,090 |
| 2018/06/05 | 1,536 | 1,550 | 1,530 | 1,539 | +8 | +0.5% | 4,760 |
| 2018/06/04 | 1,525 | 1,535 | 1,507 | 1,531 | +21 | +1.4% | 9,570 |
| 2018/06/01 | 1,506 | 1,519 | 1,506 | 1,510 | -9 | -0.6% | 4,430 |
| 2018/05/31 | 1,520 | 1,520 | 1,506 | 1,519 | +11 | +0.7% | 1,320 |
| 2018/05/30 | 1,520 | 1,520 | 1,508 | 1,508 | -14 | -0.9% | 5,430 |
| 2018/05/29 | 1,536 | 1,549 | 1,522 | 1,522 | -19 | -1.2% | 5,760 |
| 2018/05/28 | 1,532 | 1,541 | 1,532 | 1,541 | +9 | +0.6% | 830 |
| 2018/05/25 | 1,529 | 1,535 | 1,528 | 1,532 | +7 | +0.5% | 630 |
| 2018/05/24 | 1,522 | 1,535 | 1,522 | 1,525 | -23 | -1.5% | 7,580 |
| 2018/05/23 | 1,545 | 1,566 | 1,545 | 1,548 | +6 | +0.4% | 790 |
| 2018/05/22 | 1,550 | 1,565 | 1,542 | 1,542 | -18 | -1.2% | 1,960 |
| 2018/05/21 | 1,560 | 1,560 | 1,550 | 1,560 | +8 | +0.5% | 2,800 |
| 2018/05/18 | 1,560 | 1,560 | 1,550 | 1,552 | -5 | -0.3% | 4,220 |
| 2018/05/17 | 1,556 | 1,574 | 1,551 | 1,557 | -1 | -0.1% | 6,090 |
| 2018/05/16 | 1,550 | 1,570 | 1,550 | 1,558 | -13 | -0.8% | 1,920 |
| 2018/05/15 | 1,571 | 1,575 | 1,571 | 1,571 | ±0 | ±0% | 1,750 |
| 2018/05/14 | 1,566 | 1,575 | 1,566 | 1,571 | +5 | +0.3% | 29,070 |
| 2018/05/11 | 1,552 | 1,570 | 1,552 | 1,566 | +19 | +1.2% | 7,300 |
| 2018/05/10 | 1,557 | 1,557 | 1,545 | 1,547 | +3 | +0.2% | 360 |
| 2018/05/09 | 1,535 | 1,575 | 1,534 | 1,544 | +9 | +0.6% | 3,040 |
| 2018/05/08 | 1,552 | 1,554 | 1,535 | 1,535 | -15 | -1% | 3,190 |
| 2018/05/07 | 1,556 | 1,557 | 1,548 | 1,550 | -20 | -1.3% | 2,730 |
| 2018/05/02 | 1,580 | 1,580 | 1,545 | 1,570 | +15 | +1% | 1,790 |
| 2018/05/01 | 1,553 | 1,555 | 1,540 | 1,555 | +5 | +0.3% | 2,290 |
| 2018/04/27 | 1,552 | 1,568 | 1,546 | 1,550 | -22 | -1.4% | 3,350 |
| 2018/04/26 | 1,573 | 1,580 | 1,572 | 1,572 | -2 | -0.1% | 500 |
| 2018/04/25 | 1,564 | 1,580 | 1,564 | 1,574 | +10 | +0.6% | 2,390 |
| 2018/04/24 | 1,560 | 1,564 | 1,553 | 1,564 | -1 | -0.1% | 8,080 |
| 2018/04/23 | 1,558 | 1,570 | 1,550 | 1,565 | +6 | +0.4% | 2,010 |
| 2018/04/20 | 1,559 | 1,570 | 1,559 | 1,559 | ±0 | ±0% | 630 |
| 2018/04/19 | 1,565 | 1,565 | 1,558 | 1,559 | -6 | -0.4% | 1,140 |
| 2018/04/18 | 1,555 | 1,586 | 1,555 | 1,565 | +10 | +0.6% | 1,380 |
| 2018/04/17 | 1,552 | 1,569 | 1,552 | 1,555 | +5 | +0.3% | 1,800 |
| 2018/04/16 | 1,560 | 1,590 | 1,534 | 1,550 | -20 | -1.3% | 4,110 |
| 2018/04/13 | 1,588 | 1,588 | 1,540 | 1,570 | -5 | -0.3% | 15,570 |
| 2018/04/12 | 1,588 | 1,588 | 1,574 | 1,575 | -13 | -0.8% | 970 |
| 2018/04/11 | 1,594 | 1,594 | 1,572 | 1,588 | +16 | +1% | 2,870 |
| 2018/04/10 | 1,573 | 1,573 | 1,553 | 1,572 | +32 | +2.1% | 1,210 |
1751～
1800
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
