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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 935 | 938.3 | 935 | 938.3 | -3.4 | -0.4% | 1,060 |
| 2022/04/07 | 935.3 | 942.1 | 935.3 | 941.7 | -5.6 | -0.6% | 680 |
| 2022/04/06 | 949.9 | 949.9 | 947 | 947.3 | +12.1 | +1.3% | 710 |
| 2022/04/05 | 948 | 948 | 935 | 935.2 | -7.8 | -0.8% | 1,410 |
| 2022/04/04 | 948.9 | 948.9 | 942.2 | 943 | +4.9 | +0.5% | 1,050 |
| 2022/04/01 | 926.6 | 939.1 | 926.6 | 938.1 | +11.5 | +1.2% | 670 |
| 2022/03/31 | 923.1 | 938.1 | 923.1 | 926.6 | -0.5 | -0.1% | 600 |
| 2022/03/30 | 926.7 | 941.3 | 925 | 927.1 | +4.8 | +0.5% | 3,900 |
| 2022/03/29 | 925 | 929.4 | 919.3 | 922.3 | +3.8 | +0.4% | 3,750 |
| 2022/03/28 | 925 | 925 | 918.2 | 918.5 | -4.5 | -0.5% | 3,080 |
| 2022/03/25 | 925.2 | 930 | 923 | 923 | -1 | -0.1% | 2,280 |
| 2022/03/24 | 924 | 928.3 | 924 | 924 | +0.5 | +0.1% | 1,450 |
| 2022/03/23 | 931.1 | 931.1 | 923.4 | 923.5 | +0.1 | ±0% | 3,100 |
| 2022/03/22 | 919.2 | 924.4 | 918.2 | 923.4 | +5.2 | +0.6% | 4,590 |
| 2022/03/18 | 906 | 918.2 | 906 | 918.2 | +8.9 | +1% | 3,090 |
| 2022/03/17 | 904.7 | 909.3 | 890.1 | 909.3 | +19.6 | +2.2% | 3,290 |
| 2022/03/16 | 878.1 | 890.9 | 868.9 | 889.7 | +9.7 | +1.1% | 6,280 |
| 2022/03/15 | 865 | 880 | 864.7 | 880 | +18.8 | +2.2% | 7,880 |
| 2022/03/14 | 866.3 | 866.3 | 861.2 | 861.2 | -3.7 | -0.4% | 6,470 |
| 2022/03/11 | 875.7 | 876.9 | 863.4 | 864.9 | -4.1 | -0.5% | 5,590 |
| 2022/03/10 | 869.1 | 876.5 | 864 | 869 | +14.9 | +1.7% | 7,080 |
| 2022/03/09 | 870 | 870 | 854.1 | 854.1 | -18.2 | -2.1% | 11,880 |
| 2022/03/08 | 870 | 876.6 | 865.1 | 872.3 | -7.7 | -0.9% | 4,530 |
| 2022/03/07 | 880.3 | 891.8 | 875 | 880 | -15.3 | -1.7% | 17,660 |
| 2022/03/04 | 885.8 | 896.2 | 880.9 | 895.3 | -4.8 | -0.5% | 13,630 |
| 2022/03/03 | 899.9 | 915.5 | 899.5 | 900.1 | -18.8 | -2% | 13,390 |
| 2022/03/02 | 929 | 941.9 | 910 | 918.9 | -25 | -2.6% | 18,590 |
| 2022/03/01 | 960.2 | 960.2 | 938.5 | 943.9 | -10.1 | -1.1% | 8,560 |
| 2022/02/28 | 955.3 | 968.5 | 949 | 954 | -6 | -0.6% | 37,050 |
| 2022/02/25 | 957 | 964 | 949 | 960 | -11 | -1.1% | 12,670 |
| 2022/02/24 | 981.6 | 981.6 | 970.1 | 971 | -27 | -2.7% | 94,360 |
| 2022/02/22 | 1,005.5 | 1,005.5 | 998 | 998 | -6 | -0.6% | 7,200 |
| 2022/02/21 | 1,004 | 1,004 | 1,000 | 1,004 | ±0 | ±0% | 1,930 |
| 2022/02/18 | 1,007 | 1,007 | 995.2 | 1,004 | -4 | -0.4% | 1,160 |
| 2022/02/17 | 1,006 | 1,010 | 1,006 | 1,008 | ±0 | ±0% | 200 |
| 2022/02/16 | 1,011.5 | 1,011.5 | 1,004 | 1,008 | -5.5 | -0.5% | 990 |
| 2022/02/15 | 1,006 | 1,014 | 998.9 | 1,013.5 | +6 | +0.6% | 4,330 |
| 2022/02/14 | 1,014 | 1,014 | 1,005 | 1,007.5 | -12.5 | -1.2% | 1,900 |
| 2022/02/10 | 1,011 | 1,020 | 1,011 | 1,020 | +6 | +0.6% | 1,790 |
| 2022/02/09 | 1,009 | 1,014 | 1,009 | 1,014 | +2 | +0.2% | 1,710 |
| 2022/02/08 | 1,016 | 1,016 | 1,011 | 1,012 | -8.5 | -0.8% | 1,460 |
| 2022/02/07 | 1,020 | 1,020.5 | 1,012 | 1,020.5 | +2.5 | +0.2% | 3,340 |
| 2022/02/04 | 1,024.5 | 1,024.5 | 1,018 | 1,018 | -4 | -0.4% | 4,230 |
| 2022/02/03 | 1,022 | 1,022 | 1,017 | 1,022 | +7 | +0.7% | 710 |
| 2022/02/02 | 1,020.5 | 1,020.5 | 1,013 | 1,015 | -4 | -0.4% | 1,710 |
| 2022/02/01 | 1,022.5 | 1,022.5 | 1,018 | 1,019 | -3 | -0.3% | 980 |
| 2022/01/31 | 1,017 | 1,022 | 1,016.5 | 1,022 | +2.5 | +0.2% | 1,440 |
| 2022/01/28 | 1,015 | 1,020.5 | 1,015 | 1,019.5 | +10 | +1% | 1,630 |
| 2022/01/27 | 1,009.5 | 1,010 | 1,006.5 | 1,009.5 | +3.5 | +0.3% | 1,010 |
| 2022/01/26 | 1,005.5 | 1,006 | 999.9 | 1,006 | -0.5 | ±0% | 2,490 |
751～
800
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
