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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,171 | 2,229 | 2,135 | 2,179.5 | +29 | +1.3% | 36,040 |
| 2024/05/31 | 2,116 | 2,171 | 2,110 | 2,150.5 | +50 | +2.4% | 24,470 |
| 2024/05/30 | 2,140 | 2,140 | 2,100 | 2,100.5 | -38 | -1.8% | 2,240 |
| 2024/05/29 | 2,169 | 2,169 | 2,115 | 2,138.5 | -28 | -1.3% | 47,170 |
| 2024/05/28 | 2,175.5 | 2,175.5 | 2,158.5 | 2,166.5 | +14 | +0.7% | 800 |
| 2024/05/27 | 2,159.5 | 2,174 | 2,140 | 2,152.5 | -27 | -1.2% | 3,370 |
| 2024/05/24 | 2,198.5 | 2,198.5 | 2,128.5 | 2,179.5 | -19 | -0.9% | 5,540 |
| 2024/05/23 | 2,232 | 2,238.5 | 2,190 | 2,198.5 | -33.5 | -1.5% | 5,520 |
| 2024/05/22 | 2,210 | 2,232 | 2,178 | 2,232 | +47.5 | +2.2% | 22,290 |
| 2024/05/21 | 2,184 | 2,205 | 2,180 | 2,184.5 | +22 | +1% | 3,750 |
| 2024/05/20 | 2,181 | 2,199 | 2,161.5 | 2,162.5 | -7.5 | -0.3% | 7,000 |
| 2024/05/17 | 2,189.5 | 2,193 | 2,164.5 | 2,170 | -10 | -0.5% | 9,680 |
| 2024/05/16 | 2,172.5 | 2,180 | 2,150.5 | 2,180 | +30 | +1.4% | 6,850 |
| 2024/05/15 | 2,185.5 | 2,222.5 | 2,130.5 | 2,150 | -53.5 | -2.4% | 19,780 |
| 2024/05/14 | 2,207 | 2,207 | 2,162.5 | 2,203.5 | +4 | +0.2% | 5,040 |
| 2024/05/13 | 2,146 | 2,200 | 2,128 | 2,199.5 | +38.5 | +1.8% | 7,220 |
| 2024/05/10 | 2,127 | 2,162 | 2,102 | 2,161 | +33 | +1.6% | 14,920 |
| 2024/05/09 | 2,136 | 2,136 | 2,112 | 2,128 | +8.5 | +0.4% | 3,090 |
| 2024/05/08 | 2,102.5 | 2,140 | 2,095 | 2,119.5 | +17 | +0.8% | 13,950 |
| 2024/05/07 | 2,100 | 2,120 | 2,090 | 2,102.5 | +24 | +1.2% | 2,910 |
| 2024/05/02 | 2,068 | 2,123 | 2,064 | 2,078.5 | +8 | +0.4% | 13,480 |
| 2024/05/01 | 2,059.5 | 2,100.5 | 2,051 | 2,070.5 | +15 | +0.7% | 11,880 |
| 2024/04/30 | 2,042 | 2,110 | 2,042 | 2,055.5 | +31.5 | +1.6% | 12,740 |
| 2024/04/26 | 2,045 | 2,045 | 2,005.5 | 2,024 | -15.5 | -0.8% | 3,410 |
| 2024/04/25 | 2,021 | 2,042 | 2,001 | 2,039.5 | -2 | -0.1% | 49,580 |
| 2024/04/24 | 1,970 | 2,055 | 1,970 | 2,041.5 | +50.5 | +2.5% | 7,900 |
| 2024/04/23 | 1,959.5 | 1,991.5 | 1,944 | 1,991 | +61 | +3.2% | 4,000 |
| 2024/04/22 | 1,957.5 | 1,957.5 | 1,921 | 1,930 | +7 | +0.4% | 8,360 |
| 2024/04/19 | 1,935 | 1,935 | 1,922.5 | 1,923 | -27 | -1.4% | 5,670 |
| 2024/04/18 | 1,962.5 | 1,962.5 | 1,936 | 1,950 | -2 | -0.1% | 6,930 |
| 2024/04/17 | 1,976.5 | 1,976.5 | 1,952 | 1,952 | -12.5 | -0.6% | 5,130 |
| 2024/04/16 | 1,969 | 2,006.5 | 1,964.5 | 1,964.5 | -18.5 | -0.9% | 14,970 |
| 2024/04/15 | 1,971 | 1,994 | 1,970 | 1,983 | -11 | -0.6% | 6,190 |
| 2024/04/12 | 2,000 | 2,000 | 1,992.5 | 1,994 | -6 | -0.3% | 1,920 |
| 2024/04/11 | 1,995 | 2,000 | 1,980 | 2,000 | +3.5 | +0.2% | 1,490 |
| 2024/04/10 | 1,990 | 2,000 | 1,986 | 1,996.5 | +10.5 | +0.5% | 3,590 |
| 2024/04/09 | 1,982.5 | 1,990 | 1,979.5 | 1,986 | +18.5 | +0.9% | 1,180 |
| 2024/04/08 | 1,966.5 | 1,985 | 1,963.5 | 1,967.5 | +24 | +1.2% | 5,510 |
| 2024/04/05 | 1,974 | 1,974 | 1,943.5 | 1,943.5 | -30.5 | -1.5% | 12,400 |
| 2024/04/04 | 1,957 | 1,987 | 1,957 | 1,974 | +17.5 | +0.9% | 6,940 |
| 2024/04/03 | 1,957 | 1,965 | 1,953 | 1,956.5 | -6 | -0.3% | 730 |
| 2024/04/02 | 1,978 | 1,978 | 1,962.5 | 1,962.5 | -1.5 | -0.1% | 2,610 |
| 2024/04/01 | 1,962 | 1,964 | 1,954 | 1,964 | +6 | +0.3% | 4,220 |
| 2024/03/29 | 1,946 | 1,958 | 1,944 | 1,958 | +9.5 | +0.5% | 3,220 |
| 2024/03/28 | 1,943.5 | 1,950 | 1,943.5 | 1,948.5 | -9.5 | -0.5% | 1,820 |
| 2024/03/27 | 1,958 | 1,958 | 1,939.5 | 1,958 | ±0 | ±0% | 49,250 |
| 2024/03/26 | 1,949.5 | 1,958.5 | 1,936 | 1,958 | +14.5 | +0.7% | 4,050 |
| 2024/03/25 | 1,945 | 1,955 | 1,934.5 | 1,943.5 | -24.5 | -1.2% | 14,830 |
| 2024/03/22 | 1,965.5 | 1,973 | 1,953.5 | 1,968 | +9 | +0.5% | 7,340 |
| 2024/03/21 | 1,936 | 1,960 | 1,936 | 1,959 | +40 | +2.1% | 4,440 |
301～
350
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
