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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/05 | 1,050 | 1,050 | 1,047 | 1,048 | -2 | -0.2% | 1,050 |
| 2021/11/04 | 1,050 | 1,050 | 1,046 | 1,050 | +7 | +0.7% | 370 |
| 2021/11/02 | 1,046 | 1,047 | 1,043 | 1,043 | -6 | -0.6% | 6,110 |
| 2021/11/01 | 1,041 | 1,051 | 1,041 | 1,049 | -1 | -0.1% | 5,610 |
| 2021/10/29 | 1,050 | 1,051 | 1,048 | 1,050 | +3 | +0.3% | 720 |
| 2021/10/28 | 1,051 | 1,051 | 1,047 | 1,047 | +2 | +0.2% | 160 |
| 2021/10/27 | 1,051 | 1,051 | 1,045 | 1,045 | ±0 | ±0% | 1,050 |
| 2021/10/26 | 1,040 | 1,046 | 1,040 | 1,045 | +4 | +0.4% | 1,530 |
| 2021/10/25 | 1,032 | 1,041 | 1,032 | 1,041 | -9 | -0.9% | 9,990 |
| 2021/10/22 | 1,055 | 1,055 | 1,045 | 1,050 | ±0 | ±0% | 1,060 |
| 2021/10/21 | 1,059 | 1,059 | 1,050 | 1,050 | -7 | -0.7% | 510 |
| 2021/10/20 | 1,052 | 1,057 | 1,052 | 1,057 | +2 | +0.2% | 590 |
| 2021/10/19 | 1,059 | 1,059 | 1,054 | 1,055 | +1 | +0.1% | 620 |
| 2021/10/18 | 1,059 | 1,059 | 1,054 | 1,054 | -1 | -0.1% | 980 |
| 2021/10/15 | 1,055 | 1,058 | 1,051 | 1,055 | +7 | +0.7% | 1,990 |
| 2021/10/14 | 1,053 | 1,053 | 1,041 | 1,048 | +3 | +0.3% | 830 |
| 2021/10/13 | 1,052 | 1,052 | 1,042 | 1,045 | -7 | -0.7% | 650 |
| 2021/10/12 | 1,039 | 1,052 | 1,039 | 1,052 | +15 | +1.4% | 6,520 |
| 2021/10/11 | 1,034 | 1,037 | 1,033 | 1,037 | +4 | +0.4% | 860 |
| 2021/10/08 | 1,026 | 1,034 | 1,026 | 1,033 | +7 | +0.7% | 3,430 |
901～
950
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
