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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 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 |
801～
850
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
