1,053
+15 (+1.45%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 919 | 921.5 | 916.1 | 916.1 | -2.5 | -0.3% | 220 |
| 2022/06/22 | 914 | 918.6 | 914 | 918.6 | +8.6 | +0.9% | 1,550 |
| 2022/06/21 | 914 | 914 | 905.5 | 910 | -2 | -0.2% | 550 |
| 2022/06/20 | 900.3 | 914.8 | 900.3 | 912 | +3.5 | +0.4% | 3,260 |
| 2022/06/17 | 890.6 | 908.5 | 890 | 908.5 | -0.7 | -0.1% | 2,700 |
| 2022/06/16 | 916.3 | 916.3 | 907.1 | 909.2 | -1.4 | -0.2% | 370 |
| 2022/06/15 | 914.2 | 914.2 | 905.6 | 910.6 | +2.9 | +0.3% | 2,200 |
| 2022/06/14 | 900.1 | 907.7 | 897 | 907.7 | -17.6 | -1.9% | 4,210 |
| 2022/06/13 | 935.3 | 935.3 | 923.7 | 925.3 | -8.8 | -0.9% | 2,210 |
| 2022/06/10 | 940 | 940 | 934.1 | 934.1 | -5.9 | -0.6% | 780 |
| 2022/06/09 | 944 | 944 | 938 | 940 | -0.4 | ±0% | 2,380 |
| 2022/06/08 | 934.3 | 944 | 934.3 | 940.4 | +1.9 | +0.2% | 2,790 |
| 2022/06/07 | 936 | 938.6 | 935.4 | 938.5 | +6.2 | +0.7% | 990 |
| 2022/06/06 | 925.4 | 932.9 | 925.4 | 932.3 | -0.7 | -0.1% | 560 |
| 2022/06/03 | 929.8 | 933 | 925.3 | 933 | +3.8 | +0.4% | 1,610 |
| 2022/06/02 | 929.7 | 929.8 | 929.2 | 929.2 | +8.7 | +0.9% | 700 |
| 2022/06/01 | 925.9 | 926 | 920.5 | 920.5 | +7.1 | +0.8% | 1,940 |
| 2022/05/31 | 916.9 | 917 | 913.4 | 913.4 | +1 | +0.1% | 280 |
| 2022/05/30 | 912 | 917 | 911.4 | 912.4 | +0.4 | ±0% | 1,580 |
| 2022/05/27 | 911 | 912 | 907 | 912 | +8 | +0.9% | 1,700 |
| 2022/05/26 | 903.5 | 904 | 902.2 | 904 | +0.5 | +0.1% | 130 |
| 2022/05/25 | 906 | 906 | 896.6 | 903.5 | +3.8 | +0.4% | 670 |
| 2022/05/24 | 900 | 900 | 895.4 | 899.7 | +0.4 | ±0% | 500 |
| 2022/05/23 | 898 | 901 | 891.1 | 899.3 | +0.2 | ±0% | 2,580 |
| 2022/05/20 | 905.9 | 905.9 | 899.1 | 899.1 | -4 | -0.4% | 2,700 |
| 2022/05/19 | 908.4 | 908.4 | 902.1 | 903.1 | -7.8 | -0.9% | 970 |
| 2022/05/18 | 918.4 | 918.4 | 910.9 | 910.9 | -0.6 | -0.1% | 410 |
| 2022/05/17 | 915.2 | 915.2 | 905 | 911.5 | +0.5 | +0.1% | 2,030 |
| 2022/05/16 | 919.2 | 919.2 | 911 | 911 | +1.5 | +0.2% | 2,460 |
| 2022/05/13 | 910 | 910 | 905.5 | 909.5 | -8.8 | -1% | 9,750 |
| 2022/05/12 | 923.6 | 923.6 | 911.3 | 918.3 | +4.5 | +0.5% | 940 |
| 2022/05/11 | 903.3 | 916 | 903.3 | 913.8 | +3.8 | +0.4% | 520 |
| 2022/05/10 | 917.1 | 917.1 | 910 | 910 | -12 | -1.3% | 1,780 |
| 2022/05/09 | 927.2 | 927.3 | 917 | 922 | -10.7 | -1.1% | 2,750 |
| 2022/05/06 | 934.7 | 935.1 | 932.3 | 932.7 | -5.3 | -0.6% | 680 |
| 2022/05/02 | 940 | 940 | 930 | 938 | +3.4 | +0.4% | 3,470 |
| 2022/04/28 | 941.9 | 942.8 | 934.6 | 934.6 | +4.6 | +0.5% | 850 |
| 2022/04/27 | 938.1 | 938.1 | 930 | 930 | -6.4 | -0.7% | 760 |
| 2022/04/26 | 939.9 | 939.9 | 931 | 936.4 | +5.4 | +0.6% | 990 |
| 2022/04/25 | 941.9 | 941.9 | 930 | 931 | -8.1 | -0.9% | 1,350 |
| 2022/04/22 | 933.2 | 943.9 | 933.2 | 939.1 | +5.9 | +0.6% | 880 |
| 2022/04/21 | 941.8 | 943.6 | 933.2 | 933.2 | -8.6 | -0.9% | 4,680 |
| 2022/04/20 | 948.1 | 948.1 | 931.3 | 941.8 | -1.2 | -0.1% | 6,590 |
| 2022/04/19 | 940 | 943 | 936 | 943 | +7.2 | +0.8% | 430 |
| 2022/04/18 | 940 | 940 | 935.8 | 935.8 | -1.9 | -0.2% | 710 |
| 2022/04/15 | 936.6 | 937.8 | 936 | 937.7 | +7.7 | +0.8% | 630 |
| 2022/04/14 | 935.7 | 935.7 | 929.9 | 930 | +0.1 | ±0% | 480 |
| 2022/04/13 | 934.3 | 934.3 | 927.9 | 929.9 | +3.6 | +0.4% | 380 |
| 2022/04/12 | 934.7 | 934.7 | 925 | 926.3 | -3.7 | -0.4% | 1,430 |
| 2022/04/11 | 938.2 | 938.2 | 930 | 930 | -8.3 | -0.9% | 1,800 |
701～
750
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
