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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/09/05 | 940 | 946.7 | 940 | 946.5 | +2.8 | +0.3% | 46,930 |
| 2022/09/02 | 943.7 | 944.6 | 938.1 | 943.7 | +3.6 | +0.4% | 3,420 |
| 2022/09/01 | 943.1 | 943.1 | 940.1 | 940.1 | -2.9 | -0.3% | 1,350 |
| 2022/08/31 | 946 | 946 | 942.8 | 943 | -5 | -0.5% | 470 |
| 2022/08/30 | 949.1 | 949.1 | 946.2 | 948 | -1 | -0.1% | 1,520 |
| 2022/08/29 | 942.8 | 949 | 942 | 949 | +4.3 | +0.5% | 4,130 |
| 2022/08/26 | 937.3 | 944.7 | 937.3 | 944.7 | +7.4 | +0.8% | 1,880 |
| 2022/08/25 | 941.5 | 941.5 | 937.3 | 937.3 | +1.7 | +0.2% | 1,240 |
| 2022/08/24 | 936 | 936 | 935.5 | 935.6 | -1.5 | -0.2% | 1,610 |
| 2022/08/23 | 942.9 | 942.9 | 933.2 | 937.1 | -3.6 | -0.4% | 1,230 |
| 2022/08/22 | 942 | 943.7 | 940.7 | 940.7 | -5.3 | -0.6% | 1,280 |
| 2022/08/19 | 936.6 | 947 | 936.6 | 946 | +2.8 | +0.3% | 5,610 |
| 2022/08/18 | 938.9 | 943.2 | 934.1 | 943.2 | +7 | +0.7% | 42,880 |
| 2022/08/17 | 938.8 | 938.8 | 934.2 | 936.2 | +1.2 | +0.1% | 610 |
| 2022/08/16 | 937.8 | 937.8 | 932.9 | 935 | -2.7 | -0.3% | 710 |
| 2022/08/15 | 935 | 938 | 935 | 937.7 | -0.2 | ±0% | 3,960 |
| 2022/08/12 | 941.6 | 941.6 | 936.7 | 937.9 | +0.3 | ±0% | 830 |
| 2022/08/10 | 944 | 944 | 937.1 | 937.6 | -4.4 | -0.5% | 390 |
| 2022/08/09 | 936 | 942.2 | 936 | 942 | +5 | +0.5% | 1,410 |
| 2022/08/08 | 932 | 937.3 | 932 | 937 | +9.5 | +1% | 2,390 |
| 2022/08/05 | 926.6 | 928.2 | 926.6 | 927.5 | +2.5 | +0.3% | 1,380 |
| 2022/08/04 | 925 | 926.6 | 923.9 | 925 | +7.4 | +0.8% | 1,090 |
| 2022/08/03 | 915 | 922.9 | 914.7 | 917.6 | +3.6 | +0.4% | 2,820 |
701～
750
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
