2,039
+48 (+2.41%)
株価：2025/05/02 15:20
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,984 | 1,989.5 | 1,960.5 | 1,978 | -2 | -0.1% | 780 |
| 2024/09/17 | 1,953.5 | 1,980 | 1,950 | 1,980 | +16.5 | +0.8% | 1,870 |
| 2024/09/13 | 1,966 | 1,970 | 1,963.5 | 1,963.5 | +13.5 | +0.7% | 1,810 |
| 2024/09/12 | 1,963.5 | 1,970 | 1,944.5 | 1,950 | +34 | +1.8% | 1,810 |
| 2024/09/11 | 1,935 | 1,935 | 1,901.5 | 1,916 | -24 | -1.2% | 2,230 |
| 2024/09/10 | 1,938 | 1,963.5 | 1,935.5 | 1,940 | +5 | +0.3% | 1,130 |
| 2024/09/09 | 1,949.5 | 1,949.5 | 1,930.5 | 1,935 | -18 | -0.9% | 1,120 |
| 2024/09/06 | 1,987.5 | 1,987.5 | 1,951.5 | 1,953 | -24 | -1.2% | 1,270 |
| 2024/09/05 | 1,980 | 1,990 | 1,960.5 | 1,977 | -20 | -1% | 2,050 |
| 2024/09/04 | 2,018 | 2,018 | 1,980.5 | 1,997 | -54 | -2.6% | 2,760 |
| 2024/09/03 | 2,068 | 2,071 | 2,051 | 2,051 | +11 | +0.5% | 2,300 |
| 2024/09/02 | 2,027.5 | 2,122 | 2,027.5 | 2,040 | +37 | +1.8% | 15,490 |
| 2024/08/30 | 2,029.5 | 2,032 | 2,003 | 2,003 | -16 | -0.8% | 2,370 |
| 2024/08/29 | 2,021 | 2,029.5 | 2,019 | 2,019 | -11 | -0.5% | 1,060 |
| 2024/08/28 | 2,037 | 2,076.5 | 2,024 | 2,030 | -19 | -0.9% | 39,020 |
| 2024/08/27 | 2,033 | 2,069.5 | 2,032.5 | 2,049 | +9 | +0.4% | 1,660 |
| 2024/08/26 | 2,052 | 2,052 | 2,025.5 | 2,040 | +16 | +0.8% | 14,550 |
| 2024/08/23 | 2,048 | 2,048 | 2,012.5 | 2,024 | -17 | -0.8% | 2,260 |
| 2024/08/22 | 2,050 | 2,060 | 2,031.5 | 2,041 | +0.5 | ±0% | 3,510 |
| 2024/08/21 | 2,041 | 2,041 | 2,030.5 | 2,040.5 | -15.5 | -0.8% | 580 |
| 2024/08/20 | 2,070 | 2,070 | 2,055.5 | 2,056 | +6 | +0.3% | 3,360 |
| 2024/08/19 | 2,069.5 | 2,069.5 | 2,049 | 2,050 | -6 | -0.3% | 1,140 |
| 2024/08/16 | 2,083.5 | 2,083.5 | 2,037 | 2,056 | +32 | +1.6% | 2,420 |
| 2024/08/15 | 2,018 | 2,024.5 | 2,018 | 2,024 | +3 | +0.1% | 150 |
| 2024/08/14 | 2,000 | 2,027 | 1,981 | 2,021 | +30 | +1.5% | 8,750 |
| 2024/08/13 | 1,994.5 | 1,994.5 | 1,988 | 1,991 | +10.5 | +0.5% | 1,480 |
| 2024/08/09 | 1,976.5 | 1,986.5 | 1,961 | 1,980.5 | +53 | +2.7% | 1,040 |
| 2024/08/08 | 1,919 | 1,929 | 1,919 | 1,927.5 | -1.5 | -0.1% | 530 |
| 2024/08/07 | 1,882 | 1,949 | 1,882 | 1,929 | +49 | +2.6% | 5,540 |
| 2024/08/06 | 1,888 | 1,896.5 | 1,874 | 1,880 | -9.5 | -0.5% | 3,590 |
| 2024/08/05 | 1,895 | 1,930.5 | 1,825 | 1,889.5 | -100.5 | -5.1% | 9,280 |
| 2024/08/02 | 2,044 | 2,044 | 1,990 | 1,990 | -90 | -4.3% | 6,040 |
| 2024/08/01 | 2,088 | 2,088 | 2,051 | 2,080 | -10 | -0.5% | 2,670 |
| 2024/07/31 | 2,076 | 2,090 | 2,060.5 | 2,090 | +6 | +0.3% | 850 |
| 2024/07/30 | 2,096 | 2,096 | 2,083.5 | 2,084 | -19 | -0.9% | 250 |
| 2024/07/29 | 2,069.5 | 2,110 | 2,069.5 | 2,103 | +9.5 | +0.5% | 7,830 |
| 2024/07/26 | 2,099.5 | 2,108.5 | 2,072 | 2,093.5 | +5 | +0.2% | 1,060 |
| 2024/07/25 | 2,107 | 2,107 | 2,060 | 2,088.5 | -54 | -2.5% | 28,780 |
| 2024/07/24 | 2,161.5 | 2,161.5 | 2,142.5 | 2,142.5 | -35 | -1.6% | 480 |
| 2024/07/23 | 2,185.5 | 2,186.5 | 2,151 | 2,177.5 | +13.5 | +0.6% | 1,760 |
| 2024/07/22 | 2,162 | 2,173.5 | 2,151 | 2,164 | -19 | -0.9% | 1,030 |
| 2024/07/19 | 2,195.5 | 2,200 | 2,170.5 | 2,183 | -18.5 | -0.8% | 2,310 |
| 2024/07/18 | 2,200 | 2,219 | 2,162 | 2,201.5 | -26.5 | -1.2% | 2,300 |
| 2024/07/17 | 2,234 | 2,245 | 2,228 | 2,228 | -24 | -1.1% | 1,470 |
| 2024/07/16 | 2,269 | 2,275.5 | 2,231 | 2,252 | -15.5 | -0.7% | 4,580 |
| 2024/07/12 | 2,298 | 2,298 | 2,267.5 | 2,267.5 | -17.5 | -0.8% | 3,280 |
| 2024/07/11 | 2,270 | 2,297 | 2,270 | 2,285 | -3.5 | -0.2% | 2,980 |
| 2024/07/10 | 2,260.5 | 2,294.5 | 2,255 | 2,288.5 | +34.5 | +1.5% | 2,820 |
| 2024/07/09 | 2,240 | 2,255 | 2,238 | 2,254 | +17 | +0.8% | 3,730 |
| 2024/07/08 | 2,255 | 2,256 | 2,235 | 2,237 | -6 | -0.3% | 41,830 |
151～
200
件表示中 / 1740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
