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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 896 | 900.6 | 894.7 | 897 | +0.2 | ±0% | 1,790 |
| 2022/12/27 | 887.5 | 897 | 887.5 | 896.8 | -3.7 | -0.4% | 13,380 |
| 2022/12/26 | 903.6 | 903.6 | 898 | 900.5 | +2.5 | +0.3% | 4,360 |
| 2022/12/23 | 896.7 | 898.7 | 892 | 898 | +5.2 | +0.6% | 3,370 |
| 2022/12/22 | 895.9 | 898 | 888.8 | 892.8 | +2.8 | +0.3% | 4,360 |
| 2022/12/21 | 893.8 | 893.8 | 886 | 890 | -6 | -0.7% | 4,700 |
| 2022/12/20 | 932.8 | 932.8 | 896 | 896 | -30.8 | -3.3% | 7,000 |
| 2022/12/19 | 934.1 | 934.1 | 922.7 | 926.8 | -11.9 | -1.3% | 1,240 |
| 2022/12/16 | 938.4 | 939.6 | 935 | 938.7 | +8.9 | +1% | 1,620 |
| 2022/12/15 | 923.5 | 929.8 | 923.5 | 929.8 | -1.3 | -0.1% | 980 |
| 2022/12/14 | 936.4 | 936.4 | 930 | 931.1 | -3.6 | -0.4% | 420 |
| 2022/12/13 | 929.3 | 935 | 929.3 | 934.7 | +5.4 | +0.6% | 3,570 |
| 2022/12/12 | 929.3 | 929.3 | 925.3 | 929.3 | ±0 | ±0% | 1,100 |
| 2022/12/09 | 931.2 | 931.2 | 925.4 | 929.3 | -1.9 | -0.2% | 870 |
| 2022/12/08 | 929.4 | 931.2 | 922.5 | 931.2 | +5.2 | +0.6% | 2,950 |
| 2022/12/07 | 920 | 926 | 920 | 926 | ±0 | ±0% | 1,680 |
| 2022/12/06 | 926 | 926 | 919.6 | 926 | +10.7 | +1.2% | 1,690 |
| 2022/12/05 | 916.1 | 916.1 | 910 | 915.3 | -0.9 | -0.1% | 2,380 |
| 2022/12/02 | 919.3 | 919.3 | 915 | 916.2 | -2.1 | -0.2% | 1,760 |
| 2022/12/01 | 926 | 926 | 915.8 | 918.3 | -6.7 | -0.7% | 3,110 |
| 2022/11/30 | 922.9 | 925 | 921 | 925 | +6.5 | +0.7% | 380 |
| 2022/11/29 | 923.8 | 923.8 | 917.7 | 918.5 | -4.1 | -0.4% | 6,460 |
| 2022/11/28 | 934.9 | 935.2 | 920.5 | 922.6 | +1.5 | +0.2% | 2,860 |
| 2022/11/25 | 919.5 | 921.1 | 914.5 | 921.1 | +2.6 | +0.3% | 1,140 |
| 2022/11/24 | 921.8 | 921.8 | 914 | 918.5 | -5.7 | -0.6% | 720 |
| 2022/11/22 | 916.4 | 924.2 | 916.4 | 924.2 | +11.4 | +1.2% | 1,140 |
| 2022/11/21 | 915.7 | 915.7 | 912.7 | 912.8 | -0.2 | ±0% | 2,260 |
| 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 |
651～
700
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
