1,053
+15 (+1.45%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,076 | 1,082.5 | 1,072.5 | 1,072.5 | -3 | -0.3% | 1,440 |
| 2024/11/29 | 1,090.5 | 1,091 | 1,074 | 1,075.5 | -10.5 | -1% | 1,440 |
| 2024/11/28 | 1,097.5 | 1,099.5 | 1,077.5 | 1,086 | +3.5 | +0.3% | 2,220 |
| 2024/11/27 | 1,102 | 1,102 | 1,082.5 | 1,082.5 | -8 | -0.7% | 1,570 |
| 2024/11/26 | 1,100.5 | 1,100.5 | 1,090 | 1,090.5 | -6.5 | -0.6% | 360 |
| 2024/11/25 | 1,090.5 | 1,100 | 1,088 | 1,097 | -4 | -0.4% | 1,990 |
| 2024/11/22 | 1,104.5 | 1,104.5 | 1,087 | 1,101 | +9 | +0.8% | 860 |
| 2024/11/21 | 1,100.5 | 1,100.5 | 1,090.5 | 1,092 | -9 | -0.8% | 1,600 |
| 2024/11/20 | 1,089 | 1,101 | 1,089 | 1,101 | +12 | +1.1% | 500 |
| 2024/11/19 | 1,078 | 1,089.5 | 1,078 | 1,089 | +0.5 | ±0% | 1,860 |
| 2024/11/18 | 1,104 | 1,104 | 1,078 | 1,088.5 | -15.5 | -1.4% | 5,220 |
| 2024/11/15 | 1,105 | 1,105 | 1,096.5 | 1,104 | +4.5 | +0.4% | 2,780 |
| 2024/11/14 | 1,100 | 1,100 | 1,096.5 | 1,099.5 | ±0 | ±0% | 1,870 |
| 2024/11/13 | 1,100 | 1,100 | 1,089.5 | 1,099.5 | +0.5 | ±0% | 1,220 |
| 2024/11/12 | 1,090 | 1,100 | 1,090 | 1,099 | +1 | +0.1% | 450 |
| 2024/11/11 | 1,086.5 | 1,100 | 1,086 | 1,098 | +11.5 | +1.1% | 6,930 |
| 2024/11/08 | 1,086.5 | 1,086.5 | 1,083.5 | 1,086.5 | ±0 | ±0% | 2,750 |
| 2024/11/07 | 1,087 | 1,089.5 | 1,072 | 1,086.5 | +13.5 | +1.3% | 1,370 |
| 2024/11/06 | 1,082 | 1,082 | 1,071 | 1,073 | ±0 | ±0% | 900 |
| 2024/11/05 | 1,084.5 | 1,086 | 1,073 | 1,073 | -11.5 | -1.1% | 3,960 |
| 2024/11/01 | 1,087.5 | 1,087.5 | 1,071 | 1,084.5 | -3 | -0.3% | 2,720 |
| 2024/10/31 | 1,087.5 | 1,087.5 | 1,083.5 | 1,087.5 | +1.5 | +0.1% | 1,480 |
| 2024/10/30 | 1,087.5 | 1,087.5 | 1,083 | 1,086 | -1.5 | -0.1% | 430 |
| 2024/10/29 | 1,087.5 | 1,087.5 | 1,086 | 1,087.5 | ±0 | ±0% | 1,040 |
| 2024/10/28 | 1,079 | 1,087.5 | 1,079 | 1,087.5 | +8.5 | +0.8% | 2,940 |
| 2024/10/25 | 1,078 | 1,079.5 | 1,071.5 | 1,079 | +1.5 | +0.1% | 2,000 |
| 2024/10/24 | 1,073 | 1,077.5 | 1,067 | 1,077.5 | +10 | +0.9% | 7,960 |
| 2024/10/23 | 1,079.5 | 1,079.5 | 1,067.5 | 1,067.5 | +5.5 | +0.5% | 810 |
| 2024/10/22 | 1,068 | 1,068 | 1,061 | 1,062 | -7 | -0.7% | 940 |
| 2024/10/21 | 1,074 | 1,074 | 1,063.5 | 1,069 | -4.5 | -0.4% | 570 |
| 2024/10/18 | 1,074.5 | 1,074.5 | 1,073.5 | 1,073.5 | -1 | -0.1% | 1,110 |
| 2024/10/17 | 1,061 | 1,076 | 1,061 | 1,074.5 | +9 | +0.8% | 4,240 |
| 2024/10/16 | 1,067 | 1,067 | 1,060 | 1,065.5 | -4 | -0.4% | 550 |
| 2024/10/15 | 1,074.5 | 1,074.5 | 1,063 | 1,069.5 | +2.5 | +0.2% | 2,470 |
| 2024/10/11 | 1,060 | 1,067 | 1,054 | 1,067 | +0.5 | ±0% | 1,330 |
| 2024/10/10 | 1,069.5 | 1,069.5 | 1,059.5 | 1,066.5 | +6.5 | +0.6% | 1,390 |
| 2024/10/09 | 1,057 | 1,060 | 1,049.5 | 1,060 | +8 | +0.8% | 4,180 |
| 2024/10/08 | 1,060 | 1,064 | 1,052 | 1,052 | -11.5 | -1.1% | 770 |
| 2024/10/07 | 1,060 | 1,064 | 1,056 | 1,063.5 | +8 | +0.8% | 3,730 |
| 2024/10/04 | 1,056 | 1,059 | 1,046 | 1,055.5 | ±0 | ±0% | 2,150 |
| 2024/10/03 | 1,069.5 | 1,069.5 | 1,051.5 | 1,055.5 | +5.5 | +0.5% | 8,180 |
| 2024/10/02 | 1,054.5 | 1,099.5 | 1,044 | 1,050 | +0.5 | ±0% | 3,080 |
| 2024/10/01 | 1,039.5 | 1,050 | 1,036 | 1,049.5 | +24.5 | +2.4% | 1,180 |
| 2024/09/30 | 1,044 | 1,044.5 | 1,025 | 1,025 | -20 | -1.9% | 3,570 |
| 2024/09/27 | 1,044 | 1,047.5 | 1,042.5 | 1,045 | +1.5 | +0.1% | 2,270 |
| 2024/09/26 | 1,037.5 | 1,043.5 | 1,034.5 | 1,043.5 | +14.5 | +1.4% | 3,830 |
| 2024/09/25 | 1,037 | 1,037.5 | 1,028.5 | 1,029 | -1 | -0.1% | 1,270 |
| 2024/09/24 | 1,033.5 | 1,035 | 1,029.5 | 1,030 | +2 | +0.2% | 4,070 |
| 2024/09/20 | 1,030 | 1,030 | 1,020.5 | 1,028 | -2 | -0.2% | 10,620 |
| 2024/09/19 | 1,013 | 1,030 | 1,013 | 1,030 | +9 | +0.9% | 7,720 |
101～
150
件表示中 / 1662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
