1,113
+2 (+0.18%)
株価：2025/08/21 13:12
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 新興国債券・Ｊ．Ｐ．モルガン・エマージング・マーケッの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,110 | 1,115.5 | 1,110 | 1,111 | -5 | -0.4% | 2,320 |
| 2025/08/19 | 1,112 | 1,117 | 1,105 | 1,116 | +6 | +0.5% | 3,890 |
| 2025/08/18 | 1,107 | 1,110 | 1,103 | 1,110 | +5 | +0.5% | 4,420 |
| 2025/08/15 | 1,104 | 1,109 | 1,101.5 | 1,105 | +4 | +0.4% | 1,540 |
| 2025/08/14 | 1,109 | 1,109 | 1,101 | 1,101 | -4 | -0.4% | 1,170 |
| 2025/08/13 | 1,098 | 1,109 | 1,097.5 | 1,105 | +7.5 | +0.7% | 2,640 |
| 2025/08/12 | 1,109 | 1,109.5 | 1,095 | 1,097.5 | +5 | +0.5% | 5,260 |
| 2025/08/08 | 1,099.5 | 1,104.5 | 1,092.5 | 1,092.5 | -7 | -0.6% | 1,830 |
| 2025/08/07 | 1,092 | 1,099.5 | 1,091 | 1,099.5 | ±0 | ±0% | 2,140 |
| 2025/08/06 | 1,099.5 | 1,099.5 | 1,089 | 1,099.5 | ±0 | ±0% | 1,910 |
| 2025/08/05 | 1,097 | 1,099.5 | 1,088.5 | 1,099.5 | ±0 | ±0% | 1,490 |
| 2025/08/04 | 1,099.5 | 1,099.5 | 1,086 | 1,099.5 | -4.5 | -0.4% | 2,390 |
| 2025/08/01 | 1,092 | 1,104.5 | 1,085 | 1,104 | +1.5 | +0.1% | 4,170 |
| 2025/07/31 | 1,105 | 1,105 | 1,080 | 1,102.5 | -2.5 | -0.2% | 1,200 |
| 2025/07/30 | 1,097.5 | 1,105 | 1,097.5 | 1,105 | +7.5 | +0.7% | 1,210 |
| 2025/07/29 | 1,100 | 1,100 | 1,093 | 1,097.5 | +3 | +0.3% | 1,720 |
| 2025/07/28 | 1,088 | 1,095.5 | 1,088 | 1,094.5 | +6.5 | +0.6% | 2,060 |
| 2025/07/25 | 1,088 | 1,088 | 1,077 | 1,088 | ±0 | ±0% | 1,300 |
| 2025/07/24 | 1,070.5 | 1,088 | 1,070 | 1,088 | +8 | +0.7% | 4,310 |
| 2025/07/23 | 1,095 | 1,104 | 1,079 | 1,080 | -2.5 | -0.2% | 3,970 |
| 2025/07/22 | 1,113 | 1,113 | 1,081 | 1,082.5 | -27.5 | -2.5% | 6,920 |
| 2025/07/18 | 1,100 | 1,111 | 1,087 | 1,110 | +10.5 | +1% | 2,560 |
| 2025/07/17 | 1,105 | 1,110 | 1,083 | 1,099.5 | -5 | -0.5% | 4,380 |
| 2025/07/16 | 1,100 | 1,104.5 | 1,086.5 | 1,104.5 | +11.5 | +1.1% | 2,010 |
| 2025/07/15 | 1,097.5 | 1,098 | 1,075 | 1,093 | +7 | +0.6% | 2,060 |
| 2025/07/14 | 1,085 | 1,100 | 1,080 | 1,086 | +2 | +0.2% | 2,340 |
| 2025/07/11 | 1,073 | 1,090 | 1,073 | 1,084 | +16.5 | +1.5% | 770 |
| 2025/07/10 | 1,077 | 1,080.5 | 1,066 | 1,067.5 | -9 | -0.8% | 1,970 |
| 2025/07/09 | 1,069 | 1,076.5 | 1,068 | 1,076.5 | +8.5 | +0.8% | 1,580 |
| 2025/07/08 | 1,065 | 1,069.5 | 1,061 | 1,068 | +4 | +0.4% | 1,300 |
| 2025/07/07 | 1,064 | 1,064 | 1,055 | 1,064 | +9 | +0.9% | 770 |
| 2025/07/04 | 1,064 | 1,070 | 1,054.5 | 1,055 | +0.5 | ±0% | 1,510 |
| 2025/07/03 | 1,052 | 1,063 | 1,050.5 | 1,054.5 | +4 | +0.4% | 710 |
| 2025/07/02 | 1,054.5 | 1,059 | 1,050.5 | 1,050.5 | ±0 | ±0% | 740 |
| 2025/07/01 | 1,060 | 1,062.5 | 1,050.5 | 1,050.5 | -9.5 | -0.9% | 4,460 |
| 2025/06/30 | 1,063 | 1,063.5 | 1,058 | 1,060 | -3 | -0.3% | 6,820 |
| 2025/06/27 | 1,060.5 | 1,063 | 1,057 | 1,063 | +2.5 | +0.2% | 1,160 |
| 2025/06/26 | 1,062.5 | 1,062.5 | 1,055.5 | 1,060.5 | -2 | -0.2% | 380 |
| 2025/06/25 | 1,062 | 1,063.5 | 1,053 | 1,062.5 | ±0 | ±0% | 1,940 |
| 2025/06/24 | 1,057.5 | 1,064 | 1,055 | 1,062.5 | +1 | +0.1% | 3,200 |
| 2025/06/23 | 1,055 | 1,061.5 | 1,055 | 1,061.5 | +10 | +1% | 2,450 |
| 2025/06/20 | 1,048 | 1,051.5 | 1,048 | 1,051.5 | +6.5 | +0.6% | 1,520 |
| 2025/06/19 | 1,046 | 1,047 | 1,040 | 1,045 | +0.5 | ±0% | 1,080 |
| 2025/06/18 | 1,048 | 1,048 | 1,034.5 | 1,044.5 | -2.5 | -0.2% | 1,630 |
| 2025/06/17 | 1,043.5 | 1,048.5 | 1,036.5 | 1,047 | +15 | +1.5% | 840 |
| 2025/06/16 | 1,050 | 1,050 | 1,030.5 | 1,032 | -8 | -0.8% | 2,310 |
| 2025/06/13 | 1,040 | 1,042 | 1,036 | 1,040 | +1 | +0.1% | 410 |
| 2025/06/12 | 1,039 | 1,048.5 | 1,030.5 | 1,039 | -6 | -0.6% | 3,000 |
| 2025/06/11 | 1,043.5 | 1,047 | 1,042.5 | 1,045 | ±0 | ±0% | 690 |
| 2025/06/10 | 1,039 | 1,045 | 1,039 | 1,045 | +0.5 | ±0% | 930 |
1～
50
件表示中 / 1736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
