2,375
+20 (+0.85%)
株価：2025/08/25 11:15
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,900.5 | 1,921 | 1,895.5 | 1,919 | +9.5 | +0.5% | 6,560 |
| 2024/03/18 | 1,892 | 1,926.5 | 1,892 | 1,909.5 | +21.5 | +1.1% | 23,210 |
| 2024/03/15 | 1,915 | 1,915 | 1,888 | 1,888 | -24.5 | -1.3% | 730 |
| 2024/03/14 | 1,906.5 | 1,932 | 1,906.5 | 1,912.5 | -3 | -0.2% | 6,610 |
| 2024/03/13 | 1,929.5 | 1,929.5 | 1,915.5 | 1,915.5 | -11.5 | -0.6% | 1,090 |
| 2024/03/12 | 1,890 | 1,927 | 1,884.5 | 1,927 | +37 | +2% | 4,270 |
| 2024/03/11 | 1,895 | 1,912 | 1,888.5 | 1,890 | -7 | -0.4% | 6,880 |
| 2024/03/08 | 1,902.5 | 1,909.5 | 1,895.5 | 1,897 | +1 | +0.1% | 720 |
| 2024/03/07 | 1,904 | 1,918.5 | 1,890 | 1,896 | -19 | -1% | 2,790 |
| 2024/03/06 | 1,904 | 1,915 | 1,885.5 | 1,915 | +3 | +0.2% | 1,980 |
| 2024/03/05 | 1,910.5 | 1,924 | 1,910.5 | 1,912 | -9 | -0.5% | 4,040 |
| 2024/03/04 | 1,920 | 1,922 | 1,911 | 1,921 | +3 | +0.2% | 3,250 |
| 2024/03/01 | 1,888 | 1,918 | 1,884 | 1,918 | +15.5 | +0.8% | 8,770 |
| 2024/02/29 | 1,901 | 1,907.5 | 1,881 | 1,902.5 | -12 | -0.6% | 7,840 |
| 2024/02/28 | 1,913 | 1,916.5 | 1,903.5 | 1,914.5 | +1.5 | +0.1% | 5,580 |
| 2024/02/27 | 1,910 | 1,918 | 1,904 | 1,913 | +3 | +0.2% | 6,860 |
| 2024/02/26 | 1,909 | 1,910 | 1,901 | 1,910 | +6.5 | +0.3% | 2,840 |
| 2024/02/22 | 1,900 | 1,919 | 1,898 | 1,903.5 | +5.5 | +0.3% | 11,970 |
| 2024/02/21 | 1,889.5 | 1,900 | 1,880 | 1,898 | +16 | +0.9% | 40,090 |
| 2024/02/20 | 1,882.5 | 1,886.5 | 1,868 | 1,882 | +3 | +0.2% | 2,710 |
| 2024/02/19 | 1,899 | 1,899 | 1,876 | 1,879 | -2 | -0.1% | 4,270 |
| 2024/02/16 | 1,871 | 1,885 | 1,868 | 1,881 | +12.5 | +0.7% | 6,940 |
| 2024/02/15 | 1,873.5 | 1,873.5 | 1,854 | 1,868.5 | +15 | +0.8% | 43,930 |
| 2024/02/14 | 1,853 | 1,857 | 1,835.5 | 1,853.5 | -18.5 | -1% | 5,500 |
| 2024/02/13 | 1,865 | 1,872 | 1,860 | 1,872 | +31 | +1.7% | 6,100 |
| 2024/02/09 | 1,843 | 1,859 | 1,840 | 1,841 | -2 | -0.1% | 5,320 |
| 2024/02/08 | 1,837 | 1,857 | 1,837 | 1,843 | +10 | +0.5% | 6,100 |
| 2024/02/07 | 1,836.5 | 1,847 | 1,833 | 1,833 | -6 | -0.3% | 5,790 |
| 2024/02/06 | 1,807.5 | 1,839 | 1,805.5 | 1,839 | +26 | +1.4% | 11,710 |
| 2024/02/05 | 1,803.5 | 1,813 | 1,796.5 | 1,813 | +13 | +0.7% | 5,390 |
| 2024/02/02 | 1,797.5 | 1,805 | 1,783.5 | 1,800 | +22.5 | +1.3% | 6,780 |
| 2024/02/01 | 1,786.5 | 1,786.5 | 1,770.5 | 1,777.5 | -16 | -0.9% | 5,380 |
| 2024/01/31 | 1,785 | 1,793.5 | 1,780.5 | 1,793.5 | -11.5 | -0.6% | 7,030 |
| 2024/01/30 | 1,815 | 1,815 | 1,797 | 1,805 | -13 | -0.7% | 1,850 |
| 2024/01/29 | 1,799.5 | 1,822.5 | 1,799.5 | 1,818 | +14.5 | +0.8% | 50,770 |
| 2024/01/26 | 1,798.5 | 1,809 | 1,797 | 1,803.5 | +5 | +0.3% | 1,630 |
| 2024/01/25 | 1,798.5 | 1,804 | 1,794.5 | 1,798.5 | +18.5 | +1% | 8,150 |
| 2024/01/24 | 1,783 | 1,794.5 | 1,775 | 1,780 | +4 | +0.2% | 7,450 |
| 2024/01/23 | 1,788 | 1,788 | 1,771.5 | 1,776 | -4.5 | -0.3% | 11,110 |
| 2024/01/22 | 1,790 | 1,799.5 | 1,771.5 | 1,780.5 | -3.5 | -0.2% | 11,280 |
| 2024/01/19 | 1,772 | 1,790.5 | 1,771 | 1,784 | +19.5 | +1.1% | 3,570 |
| 2024/01/18 | 1,764 | 1,766 | 1,757.5 | 1,764.5 | -36.5 | -2% | 18,860 |
| 2024/01/17 | 1,824.5 | 1,827.5 | 1,795 | 1,801 | -29.5 | -1.6% | 19,030 |
| 2024/01/16 | 1,828.5 | 1,843.5 | 1,819 | 1,830.5 | -13 | -0.7% | 8,580 |
| 2024/01/15 | 1,826.5 | 1,844.5 | 1,826.5 | 1,843.5 | -1.5 | -0.1% | 8,430 |
| 2024/01/12 | 1,834.5 | 1,845 | 1,825.5 | 1,845 | -1 | -0.1% | 5,930 |
| 2024/01/11 | 1,827.5 | 1,848.5 | 1,827.5 | 1,846 | +26 | +1.4% | 12,060 |
| 2024/01/10 | 1,818 | 1,825 | 1,816 | 1,820 | -9 | -0.5% | 7,940 |
| 2024/01/09 | 1,829 | 1,839 | 1,817.5 | 1,829 | -8.5 | -0.5% | 8,320 |
| 2024/01/05 | 1,847.5 | 1,848 | 1,837.5 | 1,837.5 | +3.5 | +0.2% | 2,950 |
351～
400
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
