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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/25 | 999 | 1,006.5 | 999 | 1,006.5 | -3.5 | -0.3% | 4,930 |
| 2022/01/24 | 1,010 | 1,010 | 1,005.5 | 1,010 | ±0 | ±0% | 980 |
| 2022/01/21 | 1,014.5 | 1,014.5 | 1,010 | 1,010 | +2 | +0.2% | 9,790 |
| 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 |
851～
900
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
