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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 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 |
| 2023/02/02 | 906.4 | 906.4 | 898.3 | 899 | -3.5 | -0.4% | 8,290 |
| 2023/02/01 | 901.6 | 902.5 | 899.9 | 902.5 | +2.5 | +0.3% | 3,490 |
| 2023/01/31 | 902.5 | 902.5 | 896.7 | 900 | +1.8 | +0.2% | 1,880 |
| 2023/01/30 | 900.1 | 902 | 897 | 898.2 | -0.3 | ±0% | 9,750 |
| 2023/01/27 | 904.5 | 904.7 | 898 | 898.5 | -4.3 | -0.5% | 1,890 |
| 2023/01/26 | 903.2 | 903.2 | 895.6 | 902.8 | -1.7 | -0.2% | 3,350 |
| 2023/01/25 | 904.7 | 904.7 | 903 | 904.5 | +1.5 | +0.2% | 840 |
| 2023/01/24 | 901.3 | 904.7 | 901.1 | 903 | +1.7 | +0.2% | 1,470 |
| 2023/01/23 | 901.3 | 901.3 | 894.2 | 901.3 | +3.2 | +0.4% | 1,170 |
| 2023/01/20 | 893.4 | 898.1 | 890 | 898.1 | +1.2 | +0.1% | 1,130 |
| 2023/01/19 | 899.9 | 899.9 | 893.9 | 896.9 | -6.1 | -0.7% | 1,430 |
| 2023/01/18 | 884 | 904.5 | 884 | 903 | +18.5 | +2.1% | 4,260 |
| 2023/01/17 | 889.5 | 889.5 | 881 | 884.5 | +1.3 | +0.1% | 810 |
| 2023/01/16 | 889.5 | 889.5 | 880 | 883.2 | -11.2 | -1.3% | 4,070 |
| 2023/01/13 | 892.8 | 894.8 | 888.8 | 894.4 | -0.1 | ±0% | 5,630 |
| 2023/01/12 | 898.7 | 898.7 | 890 | 894.5 | -1.8 | -0.2% | 1,170 |
| 2023/01/11 | 898.9 | 898.9 | 890.1 | 896.3 | -0.4 | ±0% | 5,590 |
| 2023/01/10 | 899 | 899 | 890.1 | 896.7 | -2.1 | -0.2% | 1,740 |
| 2023/01/06 | 878.3 | 898.8 | 878.3 | 898.8 | +5.5 | +0.6% | 7,220 |
| 2023/01/05 | 883.1 | 893.3 | 881.1 | 893.3 | +13.3 | +1.5% | 1,770 |
| 2023/01/04 | 898.9 | 898.9 | 879.3 | 880 | -9 | -1% | 11,150 |
| 2022/12/30 | 895.5 | 895.5 | 887.2 | 889 | -10.2 | -1.1% | 24,400 |
| 2022/12/29 | 904.8 | 904.8 | 893.2 | 899.2 | +2.2 | +0.2% | 1,080 |
601～
650
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
