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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,839 | 1,839 | 1,810.5 | 1,834 | -8 | -0.4% | 12,480 |
| 2023/12/29 | 1,839 | 1,852 | 1,837 | 1,842 | +3 | +0.2% | 5,350 |
| 2023/12/28 | 1,821.5 | 1,839 | 1,818.5 | 1,839 | +5.5 | +0.3% | 7,400 |
| 2023/12/27 | 1,835 | 1,835 | 1,813 | 1,833.5 | +5 | +0.3% | 19,770 |
| 2023/12/26 | 1,814.5 | 1,830 | 1,812 | 1,828.5 | +1.5 | +0.1% | 4,940 |
| 2023/12/25 | 1,802 | 1,835 | 1,800 | 1,827 | +27 | +1.5% | 17,150 |
| 2023/12/22 | 1,802.5 | 1,816 | 1,800 | 1,800 | ±0 | ±0% | 3,780 |
| 2023/12/21 | 1,801 | 1,814.5 | 1,800 | 1,800 | -28 | -1.5% | 2,320 |
| 2023/12/20 | 1,830 | 1,836 | 1,826.5 | 1,828 | +9.5 | +0.5% | 3,630 |
| 2023/12/19 | 1,809.5 | 1,818.5 | 1,804.5 | 1,818.5 | +9 | +0.5% | 4,280 |
| 2023/12/18 | 1,786 | 1,809.5 | 1,786 | 1,809.5 | +9.5 | +0.5% | 11,430 |
| 2023/12/15 | 1,810 | 1,816 | 1,800 | 1,800 | +25 | +1.4% | 6,360 |
| 2023/12/14 | 1,788 | 1,795 | 1,775 | 1,775 | -12.5 | -0.7% | 3,090 |
| 2023/12/13 | 1,800 | 1,809.5 | 1,787.5 | 1,787.5 | -12.5 | -0.7% | 940 |
| 2023/12/12 | 1,799.5 | 1,813.5 | 1,793.5 | 1,800 | +8 | +0.4% | 43,800 |
| 2023/12/11 | 1,793.5 | 1,800 | 1,782 | 1,792 | +5 | +0.3% | 23,710 |
| 2023/12/08 | 1,800 | 1,800 | 1,770 | 1,787 | -23 | -1.3% | 9,130 |
| 2023/12/07 | 1,821 | 1,823.5 | 1,810 | 1,810 | -17 | -0.9% | 550 |
| 2023/12/06 | 1,816 | 1,828 | 1,814 | 1,827 | +12 | +0.7% | 9,330 |
| 2023/12/05 | 1,830 | 1,838.5 | 1,811.5 | 1,815 | -16 | -0.9% | 6,410 |
| 2023/12/04 | 1,838 | 1,849 | 1,823.5 | 1,831 | -15 | -0.8% | 5,550 |
| 2023/12/01 | 1,847.5 | 1,847.5 | 1,839 | 1,846 | +10 | +0.5% | 6,640 |
| 2023/11/30 | 1,831 | 1,837 | 1,830 | 1,836 | +1 | +0.1% | 10,630 |
| 2023/11/29 | 1,845 | 1,848 | 1,833 | 1,835 | -11.5 | -0.6% | 1,010 |
| 2023/11/28 | 1,848.5 | 1,850 | 1,842 | 1,846.5 | -8.5 | -0.5% | 56,970 |
| 2023/11/27 | 1,854 | 1,866.5 | 1,851 | 1,855 | -7.5 | -0.4% | 13,610 |
| 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 |
401～
450
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
