1,073
+5.5 (+0.52%)
株価：2025/07/11 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 1,005 | 1,010 | 1,005 | 1,008 | +3 | +0.3% | 1,330 |
| 2022/01/19 | 1,008 | 1,008 | 1,000 | 1,005 | -14.5 | -1.4% | 8,140 |
| 2022/01/18 | 1,021.5 | 1,021.5 | 1,011.5 | 1,019.5 | -5.5 | -0.5% | 5,290 |
| 2022/01/17 | 1,023 | 1,025 | 1,017 | 1,025 | +3 | +0.3% | 3,210 |
| 2022/01/14 | 1,023.5 | 1,027 | 1,020 | 1,022 | -8 | -0.8% | 5,260 |
| 2022/01/13 | 1,035.5 | 1,035.5 | 1,028 | 1,030 | -7 | -0.7% | 2,130 |
| 2022/01/12 | 1,042 | 1,042 | 1,035 | 1,037 | -2 | -0.2% | 5,720 |
| 2022/01/11 | 1,037 | 1,049.5 | 1,031.5 | 1,039 | -7 | -0.7% | 11,590 |
| 2022/01/07 | 1,051 | 1,051 | 1,046 | 1,046 | -9 | -0.9% | 2,120 |
| 2022/01/06 | 1,051 | 1,055 | 1,051 | 1,055 | -5 | -0.5% | 1,260 |
| 2022/01/05 | 1,060 | 1,060 | 1,058 | 1,060 | +2 | +0.2% | 550 |
| 2022/01/04 | 1,059.5 | 1,060 | 1,055 | 1,058 | +2 | +0.2% | 3,400 |
| 2021/12/30 | 1,053 | 1,057 | 1,053 | 1,056 | +3 | +0.3% | 26,150 |
| 2021/12/29 | 1,045.5 | 1,053 | 1,045.5 | 1,053 | +5 | +0.5% | 470 |
| 2021/12/28 | 1,050 | 1,051 | 1,048 | 1,048 | +3 | +0.3% | 390 |
| 2021/12/27 | 1,050 | 1,050 | 1,043 | 1,045 | -3.5 | -0.3% | 550 |
| 2021/12/24 | 1,048.5 | 1,048.5 | 1,043 | 1,048.5 | +6.5 | +0.6% | 1,230 |
| 2021/12/23 | 1,046.5 | 1,046.5 | 1,041.5 | 1,042 | +2 | +0.2% | 930 |
| 2021/12/22 | 1,044.5 | 1,044.5 | 1,036.5 | 1,040 | ±0 | ±0% | 2,210 |
| 2021/12/21 | 1,039.5 | 1,040 | 1,034.5 | 1,040 | -2 | -0.2% | 990 |
| 2021/12/20 | 1,047 | 1,047 | 1,041.5 | 1,042 | -1.5 | -0.1% | 690 |
| 2021/12/17 | 1,049.5 | 1,049.5 | 1,042 | 1,043.5 | -3.5 | -0.3% | 7,930 |
| 2021/12/16 | 1,048 | 1,050 | 1,046.5 | 1,047 | ±0 | ±0% | 860 |
| 2021/12/15 | 1,040 | 1,047 | 1,040 | 1,047 | ±0 | ±0% | 1,270 |
| 2021/12/14 | 1,044 | 1,047 | 1,044 | 1,047 | +1.5 | +0.1% | 680 |
| 2021/12/13 | 1,044 | 1,045.5 | 1,044 | 1,045.5 | +1.5 | +0.1% | 530 |
| 2021/12/10 | 1,049 | 1,049 | 1,044 | 1,044 | -4 | -0.4% | 150 |
| 2021/12/09 | 1,046 | 1,051 | 1,046 | 1,048 | +2 | +0.2% | 650 |
| 2021/12/08 | 1,043 | 1,047.5 | 1,043 | 1,046 | +6.5 | +0.6% | 1,940 |
| 2021/12/07 | 1,044.5 | 1,044.5 | 1,039.5 | 1,039.5 | +0.5 | ±0% | 3,580 |
| 2021/12/06 | 1,030 | 1,047.5 | 1,030 | 1,039 | -4 | -0.4% | 7,900 |
| 2021/12/03 | 1,032.5 | 1,043 | 1,032.5 | 1,043 | +10.5 | +1% | 3,860 |
| 2021/12/02 | 1,027 | 1,034 | 1,025 | 1,032.5 | -65.5 | -6% | 3,560 |
| 2021/12/01 | 1,030.5 | 1,099 | 1,024 | 1,098 | +73.5 | +7.2% | 9,770 |
| 2021/11/30 | 1,034.5 | 1,034.5 | 1,024.5 | 1,024.5 | +1.5 | +0.1% | 1,220 |
| 2021/11/29 | 1,030.5 | 1,030.5 | 1,021 | 1,023 | -25 | -2.4% | 8,220 |
| 2021/11/26 | 1,054 | 1,054 | 1,044 | 1,048 | -2 | -0.2% | 830 |
| 2021/11/25 | 1,042 | 1,054 | 1,042 | 1,050 | +1 | +0.1% | 1,360 |
| 2021/11/24 | 1,051 | 1,052 | 1,046 | 1,049 | -5 | -0.5% | 1,770 |
| 2021/11/22 | 1,053 | 1,054 | 1,052 | 1,054 | +1 | +0.1% | 1,380 |
| 2021/11/19 | 1,054 | 1,054 | 1,052 | 1,053 | -1 | -0.1% | 650 |
| 2021/11/18 | 1,058 | 1,058 | 1,050 | 1,054 | -2 | -0.2% | 1,610 |
| 2021/11/17 | 1,054 | 1,059 | 1,054 | 1,056 | +4 | +0.4% | 1,300 |
| 2021/11/16 | 1,055 | 1,057 | 1,052 | 1,052 | -2 | -0.2% | 810 |
| 2021/11/15 | 1,052 | 1,054 | 1,049 | 1,054 | -6 | -0.6% | 34,970 |
| 2021/11/12 | 1,060 | 1,060 | 1,057 | 1,060 | +4 | +0.4% | 430 |
| 2021/11/11 | 1,056 | 1,057 | 1,056 | 1,056 | +5 | +0.5% | 110 |
| 2021/11/10 | 1,056 | 1,056 | 1,051 | 1,051 | +1 | +0.1% | 70 |
| 2021/11/09 | 1,056 | 1,056 | 1,050 | 1,050 | -5 | -0.5% | 2,050 |
| 2021/11/08 | 1,049 | 1,055 | 1,049 | 1,055 | +7 | +0.7% | 1,910 |
851～
900
件表示中 / 1709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
