1,034
-19 (-1.80%)
株価：2025/05/07 12:54
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 916 | 916 | 913 | 913 | -2 | -0.2% | 150 |
| 2022/11/17 | 908.9 | 916 | 908.9 | 915 | +6.8 | +0.7% | 1,280 |
| 2022/11/16 | 912 | 912.8 | 906.3 | 908.2 | +4 | +0.4% | 1,450 |
| 2022/11/15 | 912.2 | 912.2 | 903.1 | 904.2 | +1.1 | +0.1% | 640 |
| 2022/11/14 | 896.7 | 903.1 | 890.9 | 903.1 | -3.9 | -0.4% | 12,360 |
| 2022/11/11 | 913.4 | 915.5 | 905.1 | 907 | -5.6 | -0.6% | 1,890 |
| 2022/11/10 | 919.1 | 919.1 | 912.5 | 912.6 | +1.6 | +0.2% | 940 |
| 2022/11/09 | 915.8 | 915.8 | 910.5 | 911 | -2.5 | -0.3% | 490 |
| 2022/11/08 | 918.2 | 918.2 | 913 | 913.5 | -2.7 | -0.3% | 510 |
| 2022/11/07 | 914.8 | 916.2 | 908.3 | 916.2 | -7.1 | -0.8% | 1,840 |
| 2022/11/04 | 914 | 923.3 | 910.1 | 923.3 | +8.3 | +0.9% | 5,540 |
| 2022/11/02 | 923.7 | 923.7 | 915 | 915 | -1 | -0.1% | 1,030 |
| 2022/11/01 | 915 | 917.1 | 915 | 916 | +1 | +0.1% | 2,040 |
| 2022/10/31 | 913 | 915.6 | 910.9 | 915 | +12.8 | +1.4% | 1,280 |
| 2022/10/28 | 897.8 | 906.3 | 897.8 | 902.2 | +6.2 | +0.7% | 770 |
| 2022/10/27 | 899.6 | 899.6 | 896 | 896 | -4.9 | -0.5% | 740 |
| 2022/10/26 | 893.6 | 900.9 | 893.6 | 900.9 | +7.4 | +0.8% | 69,130 |
| 2022/10/25 | 894.8 | 896.1 | 890.6 | 893.5 | -2.7 | -0.3% | 38,880 |
| 2022/10/24 | 888.9 | 896.2 | 886 | 896.2 | -3.1 | -0.3% | 2,640 |
| 2022/10/21 | 900 | 900 | 897 | 899.3 | -1 | -0.1% | 2,510 |
| 2022/10/20 | 899.6 | 902.1 | 899.6 | 900.3 | -1 | -0.1% | 910 |
| 2022/10/19 | 900 | 905.3 | 900 | 901.3 | -0.7 | -0.1% | 750 |
| 2022/10/18 | 897 | 902.3 | 897 | 902 | +5 | +0.6% | 910 |
| 2022/10/17 | 895 | 900 | 894.9 | 897 | +2.4 | +0.3% | 660 |
| 2022/10/14 | 909.8 | 909.8 | 887 | 894.6 | -0.8 | -0.1% | 4,080 |
| 2022/10/13 | 892.2 | 895.4 | 892 | 895.4 | -2.2 | -0.2% | 1,090 |
| 2022/10/12 | 896.9 | 897.6 | 890.5 | 897.6 | +1.9 | +0.2% | 1,050 |
| 2022/10/11 | 901.4 | 901.6 | 895.1 | 895.7 | -7.8 | -0.9% | 11,040 |
| 2022/10/07 | 906.9 | 906.9 | 899 | 903.5 | -3.6 | -0.4% | 1,130 |
| 2022/10/06 | 905 | 907.1 | 901.1 | 907.1 | +0.3 | ±0% | 530 |
| 2022/10/05 | 909 | 909 | 905.5 | 906.8 | +3.6 | +0.4% | 210 |
| 2022/10/04 | 906.4 | 906.4 | 901.1 | 903.2 | +6.5 | +0.7% | 1,300 |
| 2022/10/03 | 896.7 | 896.7 | 890 | 896.7 | +5.3 | +0.6% | 9,780 |
| 2022/09/30 | 895 | 897 | 880 | 891.4 | -3.8 | -0.4% | 6,010 |
| 2022/09/29 | 900.3 | 900.3 | 893.2 | 895.2 | +2.7 | +0.3% | 620 |
| 2022/09/28 | 909.6 | 909.6 | 890.3 | 892.5 | -10.2 | -1.1% | 8,680 |
| 2022/09/27 | 906.1 | 906.1 | 900.7 | 902.7 | -5.3 | -0.6% | 3,740 |
| 2022/09/26 | 909.8 | 909.8 | 904.7 | 908 | -31.4 | -3.3% | 4,570 |
| 2022/09/22 | 933.3 | 939.4 | 933.3 | 939.4 | +4.1 | +0.4% | 560 |
| 2022/09/21 | 929.3 | 935.3 | 926.2 | 935.3 | +2.1 | +0.2% | 1,890 |
| 2022/09/20 | 936 | 936 | 930 | 933.2 | -4.4 | -0.5% | 3,500 |
| 2022/09/16 | 942.9 | 942.9 | 935.2 | 937.6 | -9 | -1% | 960 |
| 2022/09/15 | 943.8 | 946.6 | 936.7 | 946.6 | -4.6 | -0.5% | 560 |
| 2022/09/14 | 950 | 951.2 | 945.9 | 951.2 | +0.6 | +0.1% | 710 |
| 2022/09/13 | 947 | 951 | 947 | 950.6 | +3.9 | +0.4% | 1,110 |
| 2022/09/12 | 944.9 | 946.7 | 944 | 946.7 | +3.6 | +0.4% | 1,270 |
| 2022/09/09 | 937.4 | 944.7 | 936.3 | 943.1 | -3.4 | -0.4% | 7,310 |
| 2022/09/08 | 942 | 946.5 | 942 | 946.5 | +8.3 | +0.9% | 3,410 |
| 2022/09/07 | 926.1 | 938.2 | 926.1 | 938.2 | +17.2 | +1.9% | 4,280 |
| 2022/09/06 | 924.2 | 924.2 | 912.1 | 921 | -25.5 | -2.7% | 8,290 |
601～
650
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
