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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,865 | 1,877 | 1,860 | 1,862.5 | +0.5 | ±0% | 11,720 |
| 2023/11/22 | 1,856.5 | 1,862 | 1,850.5 | 1,862 | +2 | +0.1% | 5,200 |
| 2023/11/21 | 1,858 | 1,867.5 | 1,858 | 1,860 | -3.5 | -0.2% | 3,980 |
| 2023/11/20 | 1,870 | 1,877 | 1,858.5 | 1,863.5 | -5 | -0.3% | 3,840 |
| 2023/11/17 | 1,876 | 1,876 | 1,862 | 1,868.5 | -17.5 | -0.9% | 6,430 |
| 2023/11/16 | 1,884 | 1,898.5 | 1,872 | 1,886 | +14 | +0.7% | 7,700 |
| 2023/11/15 | 1,845 | 1,872.5 | 1,844.5 | 1,872 | +32.5 | +1.8% | 10,530 |
| 2023/11/14 | 1,833 | 1,842 | 1,822 | 1,839.5 | +17 | +0.9% | 1,260 |
| 2023/11/13 | 1,824 | 1,832.5 | 1,820 | 1,822.5 | +8 | +0.4% | 3,260 |
| 2023/11/10 | 1,810 | 1,823 | 1,810 | 1,814.5 | -17 | -0.9% | 2,930 |
| 2023/11/09 | 1,831 | 1,838 | 1,827 | 1,831.5 | +3.5 | +0.2% | 3,080 |
| 2023/11/08 | 1,818 | 1,841 | 1,818 | 1,828 | -5.5 | -0.3% | 4,280 |
| 2023/11/07 | 1,832.5 | 1,834 | 1,816 | 1,833.5 | +1 | +0.1% | 900 |
| 2023/11/06 | 1,797 | 1,834 | 1,797 | 1,832.5 | +55 | +3.1% | 8,890 |
| 2023/11/02 | 1,785 | 1,785 | 1,770 | 1,777.5 | +22.5 | +1.3% | 2,820 |
| 2023/11/01 | 1,760 | 1,763 | 1,751 | 1,755 | +15.5 | +0.9% | 8,970 |
| 2023/10/31 | 1,749.5 | 1,749.5 | 1,733 | 1,739.5 | -2.5 | -0.1% | 2,680 |
| 2023/10/30 | 1,749.5 | 1,750.5 | 1,741 | 1,742 | -12 | -0.7% | 740 |
| 2023/10/27 | 1,739 | 1,754 | 1,739 | 1,754 | +23.5 | +1.4% | 45,530 |
| 2023/10/26 | 1,750 | 1,750.5 | 1,730.5 | 1,730.5 | -24.5 | -1.4% | 2,610 |
| 2023/10/25 | 1,768.5 | 1,768.5 | 1,755 | 1,755 | +12 | +0.7% | 7,040 |
| 2023/10/24 | 1,749 | 1,749 | 1,733 | 1,743 | -8 | -0.5% | 58,900 |
| 2023/10/23 | 1,759 | 1,759 | 1,749 | 1,751 | -14.5 | -0.8% | 1,380 |
| 2023/10/20 | 1,770 | 1,770 | 1,749 | 1,765.5 | -6 | -0.3% | 3,730 |
| 2023/10/19 | 1,787 | 1,787 | 1,771.5 | 1,771.5 | -33.5 | -1.9% | 5,690 |
| 2023/10/18 | 1,800.5 | 1,808.5 | 1,800.5 | 1,805 | +4.5 | +0.2% | 700 |
| 2023/10/17 | 1,805 | 1,805 | 1,800 | 1,800.5 | +30 | +1.7% | 5,280 |
| 2023/10/16 | 1,799 | 1,799.5 | 1,770.5 | 1,770.5 | -41.5 | -2.3% | 1,330 |
| 2023/10/13 | 1,817 | 1,817 | 1,804.5 | 1,812 | -17 | -0.9% | 710 |
| 2023/10/12 | 1,816 | 1,832 | 1,816 | 1,829 | +19 | +1% | 1,710 |
| 2023/10/11 | 1,796 | 1,814 | 1,796 | 1,810 | +32 | +1.8% | 69,150 |
| 2023/10/10 | 1,770 | 1,786 | 1,769 | 1,778 | +11.5 | +0.7% | 2,540 |
| 2023/10/06 | 1,760 | 1,770 | 1,751 | 1,766.5 | -33.5 | -1.9% | 4,190 |
| 2023/10/05 | 1,752 | 1,800 | 1,751 | 1,800 | +20.5 | +1.2% | 680 |
| 2023/10/04 | 1,761.5 | 1,789.5 | 1,752.5 | 1,779.5 | -1.5 | -0.1% | 12,340 |
| 2023/10/03 | 1,798.5 | 1,798.5 | 1,778.5 | 1,781 | -34 | -1.9% | 4,650 |
| 2023/10/02 | 1,810 | 1,816.5 | 1,810 | 1,815 | +10 | +0.6% | 4,100 |
| 2023/09/29 | 1,792 | 1,808.5 | 1,790 | 1,805 | +17 | +1% | 60,460 |
| 2023/09/28 | 1,795 | 1,798.5 | 1,788 | 1,788 | -5 | -0.3% | 102,370 |
| 2023/09/27 | 1,784.5 | 1,794 | 1,784.5 | 1,793 | -0.5 | ±0% | 43,840 |
| 2023/09/26 | 1,814.5 | 1,818 | 1,793.5 | 1,793.5 | -16.5 | -0.9% | 9,760 |
| 2023/09/25 | 1,814 | 1,815 | 1,808 | 1,810 | +7 | +0.4% | 8,060 |
| 2023/09/22 | 1,785.5 | 1,807 | 1,780 | 1,803 | -1.5 | -0.1% | 5,020 |
| 2023/09/21 | 1,816.5 | 1,817 | 1,801 | 1,804.5 | -19 | -1% | 1,970 |
| 2023/09/20 | 1,828 | 1,828 | 1,821 | 1,823.5 | -5.5 | -0.3% | 1,950 |
| 2023/09/19 | 1,829 | 1,829.5 | 1,825.5 | 1,829 | -20.5 | -1.1% | 1,960 |
| 2023/09/15 | 1,842 | 1,850 | 1,841 | 1,849.5 | +21 | +1.1% | 1,410 |
| 2023/09/14 | 1,822 | 1,832 | 1,820.5 | 1,828.5 | +7.5 | +0.4% | 3,950 |
| 2023/09/13 | 1,825 | 1,830 | 1,821 | 1,821 | +3 | +0.2% | 56,290 |
| 2023/09/12 | 1,816 | 1,822.5 | 1,814 | 1,818 | +11 | +0.6% | 1,520 |
351～
400
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
