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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 918.8 | 918.8 | 909.6 | 914 | -2.8 | -0.3% | 2,910 |
| 2022/08/01 | 919.6 | 921.6 | 913.8 | 916.8 | +1.3 | +0.1% | 2,640 |
| 2022/07/29 | 917.5 | 922 | 912.9 | 915.5 | -2.3 | -0.3% | 3,220 |
| 2022/07/28 | 928.9 | 928.9 | 917.8 | 917.8 | -3.4 | -0.4% | 1,080 |
| 2022/07/27 | 922 | 922 | 919 | 921.2 | -0.4 | ±0% | 770 |
| 2022/07/26 | 919.7 | 923 | 919.6 | 921.6 | +4.3 | +0.5% | 540 |
| 2022/07/25 | 924 | 924 | 915.6 | 917.3 | -2.6 | -0.3% | 1,390 |
| 2022/07/22 | 921.4 | 921.4 | 915 | 919.9 | -0.1 | ±0% | 1,220 |
| 2022/07/21 | 917.5 | 925.5 | 917.5 | 920 | +4.6 | +0.5% | 3,490 |
| 2022/07/20 | 913 | 916.7 | 912.4 | 915.4 | +2.4 | +0.3% | 13,090 |
| 2022/07/19 | 916 | 916 | 911 | 913 | +3.7 | +0.4% | 630 |
| 2022/07/15 | 913 | 913 | 906.1 | 909.3 | +4.8 | +0.5% | 370 |
| 2022/07/14 | 910.4 | 910.4 | 904.5 | 904.5 | -4.5 | -0.5% | 1,820 |
| 2022/07/13 | 909 | 909 | 901 | 909 | -7.1 | -0.8% | 2,990 |
| 2022/07/12 | 916.2 | 916.2 | 913.4 | 916.1 | -0.1 | ±0% | 360 |
| 2022/07/11 | 913.4 | 916.2 | 908.7 | 916.2 | +3.7 | +0.4% | 1,670 |
| 2022/07/08 | 915.9 | 915.9 | 909.6 | 912.5 | -2.6 | -0.3% | 1,670 |
| 2022/07/07 | 916.3 | 916.3 | 910 | 915.1 | +3.4 | +0.4% | 280 |
| 2022/07/06 | 917 | 917 | 907.2 | 911.7 | -5.3 | -0.6% | 2,980 |
| 2022/07/05 | 906.1 | 917 | 906.1 | 917 | +8.4 | +0.9% | 580 |
| 2022/07/04 | 935 | 935 | 908 | 908.6 | +4.2 | +0.5% | 5,710 |
| 2022/07/01 | 911.8 | 912.5 | 904.4 | 904.4 | -6.6 | -0.7% | 2,830 |
| 2022/06/30 | 912.7 | 913.3 | 910 | 911 | -4 | -0.4% | 1,020 |
| 2022/06/29 | 915 | 915 | 910 | 915 | ±0 | ±0% | 390 |
| 2022/06/28 | 918.4 | 918.4 | 914 | 915 | +2 | +0.2% | 240 |
| 2022/06/27 | 918.4 | 918.4 | 913 | 913 | -1 | -0.1% | 620 |
| 2022/06/24 | 918.3 | 918.4 | 910 | 914 | -2.1 | -0.2% | 480 |
| 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 |
751～
800
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
