1,053
+15 (+1.45%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 894.9 | 894.9 | 890.2 | 894.9 | +8.9 | +1% | 2,290 |
| 2023/04/14 | 886.6 | 886.6 | 883.2 | 886 | -1 | -0.1% | 1,080 |
| 2023/04/13 | 890 | 890.1 | 887 | 887 | -4 | -0.4% | 1,740 |
| 2023/04/12 | 890 | 891.7 | 887.1 | 891 | -1.8 | -0.2% | 1,240 |
| 2023/04/11 | 889 | 895 | 889 | 892.8 | +6.9 | +0.8% | 1,980 |
| 2023/04/10 | 885 | 886 | 882.5 | 885.9 | +4.4 | +0.5% | 1,940 |
| 2023/04/07 | 881 | 884.4 | 881 | 881.5 | -1.2 | -0.1% | 3,330 |
| 2023/04/06 | 884.9 | 884.9 | 878.1 | 882.7 | +3.3 | +0.4% | 2,300 |
| 2023/04/05 | 882.2 | 883.7 | 877 | 879.4 | -5.4 | -0.6% | 6,240 |
| 2023/04/04 | 880.1 | 884.8 | 879.7 | 884.8 | +2.8 | +0.3% | 45,090 |
| 2023/04/03 | 880 | 882 | 878.1 | 882 | +2 | +0.2% | 6,190 |
| 2023/03/31 | 882 | 882 | 871.2 | 880 | +8 | +0.9% | 1,880 |
| 2023/03/30 | 867.4 | 873.9 | 867.3 | 872 | +4 | +0.5% | 2,920 |
| 2023/03/29 | 866.6 | 868.1 | 863.2 | 868 | +1.4 | +0.2% | 6,040 |
| 2023/03/28 | 869.9 | 872 | 863.1 | 866.6 | +2.5 | +0.3% | 1,190 |
| 2023/03/27 | 866 | 867.5 | 862.5 | 864.1 | +0.6 | +0.1% | 16,850 |
| 2023/03/24 | 862.1 | 865.4 | 860.6 | 863.5 | -1.5 | -0.2% | 4,490 |
| 2023/03/23 | 869 | 869 | 861.2 | 865 | -5.7 | -0.7% | 6,230 |
| 2023/03/22 | 878.4 | 878.5 | 870 | 870.7 | +4.7 | +0.5% | 2,500 |
| 2023/03/20 | 872.6 | 872.6 | 860 | 866 | -9.7 | -1.1% | 7,290 |
| 2023/03/17 | 879.9 | 879.9 | 870 | 875.7 | +5.5 | +0.6% | 1,050 |
| 2023/03/16 | 879.1 | 879.1 | 869.1 | 870.2 | -13 | -1.5% | 29,920 |
| 2023/03/15 | 884 | 884 | 882.2 | 883.2 | +2.1 | +0.2% | 780 |
| 2023/03/14 | 884 | 884.9 | 880.2 | 881.1 | -3.7 | -0.4% | 6,020 |
| 2023/03/13 | 887.7 | 887.7 | 879.9 | 884.8 | -10.1 | -1.1% | 24,260 |
| 2023/03/10 | 895.9 | 895.9 | 888 | 894.9 | +3.6 | +0.4% | 23,990 |
| 2023/03/09 | 897 | 897 | 891.2 | 891.3 | -5.5 | -0.6% | 5,750 |
| 2023/03/08 | 899.9 | 899.9 | 895 | 896.8 | +4.4 | +0.5% | 4,290 |
| 2023/03/07 | 888.5 | 894.7 | 888.5 | 892.4 | +3.7 | +0.4% | 2,390 |
| 2023/03/06 | 895 | 895.4 | 885 | 888.7 | -17.3 | -1.9% | 41,670 |
| 2023/03/03 | 909.5 | 909.5 | 901.7 | 906 | -3 | -0.3% | 13,380 |
| 2023/03/02 | 913.4 | 913.4 | 906.1 | 909 | -6.2 | -0.7% | 4,760 |
| 2023/03/01 | 914.8 | 915.2 | 911.5 | 915.2 | +0.4 | ±0% | 4,840 |
| 2023/02/28 | 916.8 | 916.9 | 911.3 | 914.8 | +0.9 | +0.1% | 31,980 |
| 2023/02/27 | 913.9 | 914 | 912 | 913.9 | +8.3 | +0.9% | 750 |
| 2023/02/24 | 903 | 906.9 | 903 | 905.6 | +9.6 | +1.1% | 40,190 |
| 2023/02/22 | 901.3 | 901.3 | 895.1 | 896 | -3.4 | -0.4% | 4,210 |
| 2023/02/21 | 903.8 | 903.8 | 895.6 | 899.4 | -4 | -0.4% | 2,460 |
| 2023/02/20 | 904 | 904 | 898.1 | 903.4 | -0.1 | ±0% | 3,280 |
| 2023/02/17 | 899.7 | 903.5 | 899.7 | 903.5 | +0.6 | +0.1% | 1,020 |
| 2023/02/16 | 902.1 | 907.2 | 902.1 | 902.9 | +0.9 | +0.1% | 3,480 |
| 2023/02/15 | 904 | 904 | 897.6 | 902 | +5.9 | +0.7% | 420 |
| 2023/02/14 | 902.9 | 902.9 | 894.3 | 896.1 | +2.1 | +0.2% | 1,460 |
| 2023/02/13 | 898.6 | 898.6 | 892.2 | 894 | -5.6 | -0.6% | 3,600 |
| 2023/02/10 | 903 | 903 | 897.6 | 899.6 | -4.2 | -0.5% | 2,830 |
| 2023/02/09 | 906.2 | 906.2 | 897.6 | 903.8 | +0.4 | ±0% | 2,740 |
| 2023/02/08 | 905.4 | 905.4 | 899.6 | 903.4 | -7.9 | -0.9% | 4,790 |
| 2023/02/07 | 916.1 | 916.1 | 911 | 911.3 | -8.4 | -0.9% | 1,930 |
| 2023/02/06 | 913.9 | 923 | 913.9 | 919.7 | +15.9 | +1.8% | 14,320 |
| 2023/02/03 | 905 | 908.8 | 903.6 | 903.8 | +4.8 | +0.5% | 7,490 |
501～
550
件表示中 / 1662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
