1,067.5
-9 (-0.84%)
株価：2025/07/10 14:33
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 |
|---|---|---|---|---|---|---|---|
| 2020/10/28 | 1,000 | 1,000 | 993 | 994 | -5 | -0.5% | 2,930 |
| 2020/10/27 | 1,002 | 1,002 | 995 | 999 | -4 | -0.4% | 2,560 |
| 2020/10/26 | 1,011 | 1,011 | 997 | 1,003 | +4 | +0.4% | 2,900 |
| 2020/10/23 | 1,009 | 1,009 | 995 | 999 | -3 | -0.3% | 4,310 |
| 2020/10/22 | 1,001 | 1,005 | 1,001 | 1,002 | -3 | -0.3% | 1,700 |
| 2020/10/21 | 1,021 | 1,021 | 1,005 | 1,005 | -10 | -1% | 3,130 |
| 2020/10/20 | 1,020 | 1,020 | 1,014 | 1,015 | +2 | +0.2% | 440 |
| 2020/10/19 | 1,020 | 1,020 | 1,013 | 1,013 | ±0 | ±0% | 1,240 |
| 2020/10/16 | 1,011 | 1,014 | 1,010 | 1,013 | +2 | +0.2% | 810 |
| 2020/10/15 | 1,015 | 1,015 | 1,011 | 1,011 | -2 | -0.2% | 710 |
| 2020/10/14 | 1,014 | 1,018 | 1,013 | 1,013 | -1 | -0.1% | 470 |
| 2020/10/13 | 1,013 | 1,014 | 1,011 | 1,014 | +4 | +0.4% | 380 |
| 2020/10/12 | 1,022 | 1,022 | 1,010 | 1,010 | -4 | -0.4% | 2,650 |
| 2020/10/09 | 1,011 | 1,018 | 1,009 | 1,014 | +5 | +0.5% | 570 |
| 2020/10/08 | 1,005 | 1,011 | 1,005 | 1,009 | +2 | +0.2% | 240 |
| 2020/10/07 | 1,014 | 1,014 | 1,004 | 1,007 | ±0 | ±0% | 4,640 |
| 2020/10/06 | 1,004 | 1,008 | 1,004 | 1,007 | +5 | +0.5% | 610 |
| 2020/10/05 | 1,004 | 1,004 | 1,001 | 1,002 | +1 | +0.1% | 550 |
| 2020/10/02 | 1,010 | 1,010 | 998 | 1,001 | - | - | 1,750 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,003 | 1,003 | 997 | 997 | -1 | -0.1% | 600 |
| 2020/09/29 | 1,007 | 1,008 | 998 | 998 | +3 | +0.3% | 1,860 |
| 2020/09/28 | 1,005 | 1,005 | 995 | 995 | ±0 | ±0% | 3,150 |
| 2020/09/25 | 998 | 998 | 992 | 995 | +7 | +0.7% | 540 |
| 2020/09/24 | 1,000 | 1,000 | 988 | 988 | -12 | -1.2% | 6,960 |
| 2020/09/23 | 1,010 | 1,010 | 1,000 | 1,000 | -13 | -1.3% | 3,910 |
| 2020/09/18 | 1,025 | 1,025 | 1,013 | 1,013 | -8 | -0.8% | 5,650 |
| 2020/09/17 | 1,027 | 1,028 | 1,021 | 1,021 | -4 | -0.4% | 3,380 |
| 2020/09/16 | 1,027 | 1,027 | 1,025 | 1,025 | -9 | -0.9% | 1,750 |
| 2020/09/15 | 1,038 | 1,038 | 1,026 | 1,034 | +1 | +0.1% | 2,120 |
| 2020/09/14 | 1,043 | 1,043 | 1,030 | 1,033 | +2 | +0.2% | 19,840 |
| 2020/09/11 | 1,035 | 1,035 | 1,031 | 1,031 | -1 | -0.1% | 2,590 |
| 2020/09/10 | 1,039 | 1,039 | 1,032 | 1,032 | +2 | +0.2% | 690 |
| 2020/09/09 | 1,033 | 1,033 | 1,027 | 1,030 | -4 | -0.4% | 1,040 |
| 2020/09/08 | 1,040 | 1,041 | 1,034 | 1,034 | -6 | -0.6% | 2,700 |
| 2020/09/07 | 1,065 | 1,065 | 1,040 | 1,040 | ±0 | ±0% | 3,080 |
| 2020/09/04 | 1,039 | 1,060 | 1,039 | 1,040 | -46 | -4.2% | 5,300 |
| 2020/09/03 | 1,065 | 1,086 | 1,064 | 1,086 | +21 | +2% | 4,240 |
| 2020/09/02 | 1,087 | 1,087 | 1,061 | 1,065 | +8 | +0.8% | 4,780 |
| 2020/09/01 | 1,059 | 1,059 | 1,051 | 1,057 | +9 | +0.9% | 1,580 |
| 2020/08/31 | 1,048 | 1,052 | 1,040 | 1,048 | +9 | +0.9% | 4,040 |
| 2020/08/28 | 1,040 | 1,049 | 1,039 | 1,039 | -4 | -0.4% | 4,350 |
| 2020/08/27 | 1,053 | 1,053 | 1,043 | 1,043 | -3 | -0.3% | 4,830 |
| 2020/08/26 | 1,058 | 1,058 | 1,046 | 1,046 | -5 | -0.5% | 5,370 |
| 2020/08/25 | 1,055 | 1,058 | 1,047 | 1,051 | +6 | +0.6% | 7,830 |
| 2020/08/24 | 1,055 | 1,055 | 1,041 | 1,045 | -4 | -0.4% | 5,730 |
| 2020/08/21 | 1,042 | 1,049 | 1,041 | 1,049 | +4 | +0.4% | 4,190 |
| 2020/08/20 | 1,040 | 1,049 | 1,040 | 1,045 | +5 | +0.5% | 3,120 |
| 2020/08/19 | 1,049 | 1,049 | 1,036 | 1,040 | +1 | +0.1% | 3,970 |
| 2020/08/18 | 1,055 | 1,055 | 1,039 | 1,039 | -18 | -1.7% | 7,800 |
1151～
1200
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
