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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,191.5 | 2,215 | 2,191.5 | 2,196 | +10 | +0.5% | 750 |
| 2024/10/25 | 2,173 | 2,186 | 2,170 | 2,186 | -21.5 | -1% | 4,110 |
| 2024/10/24 | 2,217 | 2,220 | 2,191 | 2,207.5 | -9 | -0.4% | 1,300 |
| 2024/10/23 | 2,190 | 2,220 | 2,182.5 | 2,216.5 | +35.5 | +1.6% | 1,750 |
| 2024/10/22 | 2,212 | 2,212 | 2,180.5 | 2,181 | +0.5 | ±0% | 2,410 |
| 2024/10/21 | 2,188 | 2,219.5 | 2,180 | 2,180.5 | -8.5 | -0.4% | 4,890 |
| 2024/10/18 | 2,181 | 2,189 | 2,160 | 2,189 | +17 | +0.8% | 1,140 |
| 2024/10/17 | 2,167 | 2,179.5 | 2,167 | 2,172 | -9.5 | -0.4% | 1,030 |
| 2024/10/16 | 2,165.5 | 2,181.5 | 2,160.5 | 2,181.5 | -13.5 | -0.6% | 1,340 |
| 2024/10/15 | 2,218.5 | 2,231 | 2,186.5 | 2,195 | +10 | +0.5% | 6,140 |
| 2024/10/11 | 2,192 | 2,206.5 | 2,172 | 2,185 | -14.5 | -0.7% | 2,770 |
| 2024/10/10 | 2,172 | 2,199.5 | 2,165.5 | 2,199.5 | +34.5 | +1.6% | 35,020 |
| 2024/10/09 | 2,157 | 2,180 | 2,156 | 2,165 | -6.5 | -0.3% | 1,040 |
| 2024/10/08 | 2,251 | 2,251 | 2,154 | 2,171.5 | -79 | -3.5% | 2,870 |
| 2024/10/07 | 2,227 | 2,252 | 2,223.5 | 2,250.5 | +45 | +2% | 5,530 |
| 2024/10/04 | 2,188.5 | 2,214 | 2,169 | 2,205.5 | +34.5 | +1.6% | 740 |
| 2024/10/03 | 2,220 | 2,222.5 | 2,166.5 | 2,171 | -9 | -0.4% | 4,990 |
| 2024/10/02 | 2,105 | 2,180 | 2,105 | 2,180 | +52 | +2.4% | 20,950 |
| 2024/10/01 | 2,139 | 2,139 | 2,114 | 2,128 | -5 | -0.2% | 5,510 |
| 2024/09/30 | 2,142 | 2,164 | 2,120 | 2,133 | -39 | -1.8% | 26,640 |
| 2024/09/27 | 2,165.5 | 2,185 | 2,146 | 2,172 | +55 | +2.6% | 3,720 |
| 2024/09/26 | 2,105.5 | 2,119 | 2,088 | 2,117 | +35.5 | +1.7% | 40,010 |
| 2024/09/25 | 2,115.5 | 2,115.5 | 2,079.5 | 2,081.5 | +12 | +0.6% | 3,760 |
| 2024/09/24 | 2,039 | 2,069.5 | 2,019 | 2,069.5 | +41 | +2% | 9,780 |
| 2024/09/20 | 2,036 | 2,036.5 | 2,004.5 | 2,028.5 | +24.5 | +1.2% | 740 |
| 2024/09/19 | 1,989 | 2,024 | 1,981.5 | 2,004 | +26 | +1.3% | 1,890 |
| 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 |
201～
250
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
