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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/05 | 2,248.5 | 2,254 | 2,243 | 2,243 | ±0 | ±0% | 1,670 |
| 2024/07/04 | 2,230 | 2,244 | 2,230 | 2,243 | +15 | +0.7% | 2,050 |
| 2024/07/03 | 2,226.5 | 2,230 | 2,224 | 2,228 | -6.5 | -0.3% | 1,430 |
| 2024/07/02 | 2,226.5 | 2,238.5 | 2,226.5 | 2,234.5 | -11.5 | -0.5% | 3,700 |
| 2024/07/01 | 2,224 | 2,246 | 2,224 | 2,246 | +22 | +1% | 1,570 |
| 2024/06/28 | 2,223 | 2,229 | 2,222 | 2,224 | +14.5 | +0.7% | 930 |
| 2024/06/27 | 2,219 | 2,220 | 2,208.5 | 2,209.5 | -5.5 | -0.2% | 1,230 |
| 2024/06/26 | 2,221.5 | 2,250 | 2,202.5 | 2,215 | -0.5 | ±0% | 47,080 |
| 2024/06/25 | 2,199 | 2,227.5 | 2,199 | 2,215.5 | +29.5 | +1.3% | 1,280 |
| 2024/06/24 | 2,199.5 | 2,230 | 2,185.5 | 2,186 | -13.5 | -0.6% | 4,440 |
| 2024/06/21 | 2,199 | 2,199.5 | 2,180 | 2,199.5 | +10 | +0.5% | 780 |
| 2024/06/20 | 2,200 | 2,200 | 2,181.5 | 2,189.5 | -10 | -0.5% | 1,050 |
| 2024/06/19 | 2,170 | 2,199.5 | 2,163.5 | 2,199.5 | +44.5 | +2.1% | 4,280 |
| 2024/06/18 | 2,169.5 | 2,169.5 | 2,139 | 2,155 | +24.5 | +1.1% | 1,250 |
| 2024/06/17 | 2,194.5 | 2,194.5 | 2,130.5 | 2,130.5 | -64.5 | -2.9% | 4,330 |
| 2024/06/14 | 2,154 | 2,198.5 | 2,154 | 2,195 | +3 | +0.1% | 2,220 |
| 2024/06/13 | 2,141.5 | 2,192 | 2,141.5 | 2,192 | +50.5 | +2.4% | 10,330 |
| 2024/06/12 | 2,132 | 2,142 | 2,125 | 2,141.5 | +16.5 | +0.8% | 3,200 |
| 2024/06/11 | 2,115.5 | 2,130 | 2,105 | 2,125 | -1 | ±0% | 10,150 |
| 2024/06/10 | 2,135.5 | 2,135.5 | 2,110 | 2,126 | +6 | +0.3% | 7,650 |
| 2024/06/07 | 2,157.5 | 2,164.5 | 2,108 | 2,120 | -35 | -1.6% | 18,910 |
| 2024/06/06 | 2,189.5 | 2,189.5 | 2,111 | 2,155 | +7.5 | +0.3% | 4,590 |
| 2024/06/05 | 2,167 | 2,187.5 | 2,101 | 2,147.5 | -31.5 | -1.4% | 16,260 |
| 2024/06/04 | 2,186 | 2,186 | 2,151 | 2,179 | -0.5 | ±0% | 9,020 |
251～
300
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
