1,110
-5 (-0.45%)
株価：2025/08/25 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 909 | 917.7 | 906.7 | 908.3 | +1.9 | +0.2% | 7,930 |
| 2023/05/26 | 903.2 | 908 | 903.2 | 906.4 | -2.3 | -0.3% | 1,170 |
| 2023/05/25 | 904.9 | 908.8 | 904.7 | 908.7 | +8.8 | +1% | 850 |
| 2023/05/24 | 905 | 905 | 899.9 | 899.9 | -2.6 | -0.3% | 1,360 |
| 2023/05/23 | 905 | 905 | 899.9 | 902.5 | +0.5 | +0.1% | 2,240 |
| 2023/05/22 | 904.1 | 904.1 | 898.7 | 902 | +1.3 | +0.1% | 7,100 |
| 2023/05/19 | 903.1 | 905 | 900.7 | 900.7 | +1.6 | +0.2% | 3,600 |
| 2023/05/18 | 902 | 902.2 | 898.1 | 899.1 | +0.6 | +0.1% | 2,010 |
| 2023/05/17 | 901.6 | 901.6 | 896 | 898.5 | +1.2 | +0.1% | 1,220 |
| 2023/05/16 | 902.7 | 902.7 | 897 | 897.3 | -8.7 | -1% | 3,070 |
| 2023/05/15 | 904.9 | 906.7 | 901 | 906 | +7.2 | +0.8% | 2,790 |
| 2023/05/12 | 893.8 | 899 | 893.8 | 898.8 | +5 | +0.6% | 2,390 |
| 2023/05/11 | 897.2 | 897.2 | 891 | 893.8 | -4.2 | -0.5% | 2,870 |
| 2023/05/10 | 901.7 | 902.1 | 893.8 | 898 | +2.2 | +0.2% | 4,660 |
| 2023/05/09 | 894 | 897.3 | 893 | 895.8 | +2.9 | +0.3% | 2,320 |
| 2023/05/08 | 902.6 | 902.6 | 892.9 | 892.9 | -17.1 | -1.9% | 8,680 |
| 2023/05/02 | 910 | 910.9 | 906.1 | 910 | +4.7 | +0.5% | 8,770 |
| 2023/05/01 | 898.6 | 907.1 | 898.6 | 905.3 | +10.8 | +1.2% | 12,460 |
| 2023/04/28 | 884.1 | 894.5 | 884.1 | 894.5 | +7.7 | +0.9% | 3,080 |
| 2023/04/27 | 883.1 | 888.9 | 883.1 | 886.8 | +1.3 | +0.1% | 260 |
| 2023/04/26 | 882.6 | 885.5 | 882.4 | 885.5 | -1.4 | -0.2% | 2,350 |
| 2023/04/25 | 889.2 | 889.2 | 884 | 886.9 | +2.7 | +0.3% | 10,800 |
| 2023/04/24 | 884 | 887.6 | 880.8 | 884.2 | -0.3 | ±0% | 9,090 |
| 2023/04/21 | 888.6 | 888.6 | 883 | 884.5 | -4.6 | -0.5% | 2,220 |
| 2023/04/20 | 893.8 | 893.8 | 888.3 | 889.1 | -3.5 | -0.4% | 1,310 |
| 2023/04/19 | 890 | 892.6 | 888 | 892.6 | -0.9 | -0.1% | 1,250 |
| 2023/04/18 | 894.9 | 895 | 887.1 | 893.5 | -1.4 | -0.2% | 15,060 |
| 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 |
551～
600
件表示中 / 1739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
