1,108.5
-2.5 (-0.23%)
株価：2025/08/21 14:01
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 |
|---|---|---|---|---|---|---|---|
| 2019/07/02 | 1,059 | 1,062 | 1,059 | 1,062 | +11 | +1% | 1,250 |
| 2019/07/01 | 1,067 | 1,067 | 1,050 | 1,051 | +6 | +0.6% | 3,910 |
| 2019/06/28 | 1,046 | 1,049 | 1,045 | 1,045 | +2 | +0.2% | 1,180 |
| 2019/06/27 | 1,045 | 1,046 | 1,043 | 1,043 | +5 | +0.5% | 2,620 |
| 2019/06/26 | 1,038 | 1,038 | 1,038 | 1,038 | -3 | -0.3% | 340 |
| 2019/06/25 | 1,035 | 1,041 | 1,035 | 1,041 | -1 | -0.1% | 30 |
| 2019/06/24 | 1,050 | 1,050 | 1,040 | 1,042 | -3 | -0.3% | 1,380 |
| 2019/06/21 | 1,047 | 1,047 | 1,044 | 1,045 | +4 | +0.4% | 570 |
| 2019/06/20 | 1,041 | 1,044 | 1,040 | 1,041 | +2 | +0.2% | 53,440 |
| 2019/06/19 | 1,041 | 1,041 | 1,039 | 1,039 | +7 | +0.7% | 180 |
| 2019/06/18 | 1,036 | 1,036 | 1,032 | 1,032 | -4 | -0.4% | 1,970 |
| 2019/06/17 | 1,035 | 1,036 | 1,033 | 1,036 | +1 | +0.1% | 1,570 |
| 2019/06/14 | 1,033 | 1,035 | 1,033 | 1,035 | +3 | +0.3% | 130 |
| 2019/06/13 | 1,032 | 1,032 | 1,032 | 1,032 | -1 | -0.1% | 60 |
| 2019/06/12 | 1,031 | 1,033 | 1,031 | 1,033 | +3 | +0.3% | 160 |
| 2019/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | +6 | +0.6% | 40 |
| 2019/06/10 | 1,021 | 1,025 | 1,021 | 1,024 | +2 | +0.2% | 1,000 |
| 2019/06/07 | 1,022 | 1,022 | 1,022 | 1,022 | +5 | +0.5% | 30 |
| 2019/06/06 | 1,015 | 1,017 | 1,015 | 1,017 | +3 | +0.3% | 120 |
| 2019/06/05 | 1,014 | 1,014 | 1,014 | 1,014 | +11 | +1.1% | 10 |
| 2019/06/04 | 1,007 | 1,007 | 1,003 | 1,003 | -3 | -0.3% | 1,160 |
| 2019/06/03 | 1,016 | 1,016 | 1,006 | 1,006 | -10 | -1% | 980 |
| 2019/05/31 | 1,021 | 1,021 | 1,016 | 1,016 | -1 | -0.1% | 3,450 |
| 2019/05/30 | 1,018 | 1,018 | 1,017 | 1,017 | -2 | -0.2% | 1,790 |
| 2019/05/29 | 1,019 | 1,019 | 1,019 | 1,019 | +4 | +0.4% | 190 |
| 2019/05/28 | 1,017 | 1,017 | 1,015 | 1,015 | +2 | +0.2% | 310 |
| 2019/05/27 | 1,016 | 1,022 | 1,013 | 1,013 | -12 | -1.2% | 1,900 |
| 2019/05/24 | 1,025 | 1,025 | 1,020 | 1,025 | +3 | +0.3% | 170 |
| 2019/05/23 | 1,035 | 1,035 | 1,022 | 1,022 | -3 | -0.3% | 4,430 |
| 2019/05/22 | 1,026 | 1,026 | 1,023 | 1,025 | +7 | +0.7% | 410 |
| 2019/05/21 | 1,018 | 1,018 | 1,018 | 1,018 | +3 | +0.3% | 20 |
| 2019/05/20 | 1,019 | 1,019 | 1,015 | 1,015 | +3 | +0.3% | 1,910 |
| 2019/05/17 | 1,017 | 1,017 | 1,012 | 1,012 | ±0 | ±0% | 2,210 |
| 2019/05/16 | 1,012 | 1,012 | 1,012 | 1,012 | -1 | -0.1% | 1,200 |
| 2019/05/15 | 1,013 | 1,013 | 1,010 | 1,013 | +6 | +0.6% | 730 |
| 2019/05/14 | 1,011 | 1,011 | 1,005 | 1,007 | -7 | -0.7% | 160 |
| 2019/05/13 | 1,023 | 1,023 | 1,011 | 1,014 | +6 | +0.6% | 480 |
| 2019/05/10 | 1,011 | 1,013 | 1,008 | 1,008 | -7 | -0.7% | 2,390 |
| 2019/05/09 | 1,016 | 1,016 | 1,012 | 1,015 | -6 | -0.6% | 4,340 |
| 2019/05/08 | 1,021 | 1,021 | 1,021 | 1,021 | +4 | +0.4% | 60 |
| 2019/05/07 | 1,031 | 1,031 | 1,017 | 1,017 | -6 | -0.6% | 3,270 |
| 2019/04/26 | 1,024 | 1,025 | 1,022 | 1,023 | -8 | -0.8% | 2,690 |
| 2019/04/25 | 1,031 | 1,031 | 1,031 | 1,031 | -2 | -0.2% | 70 |
| 2019/04/24 | 1,033 | 1,033 | 1,033 | 1,033 | ±0 | ±0% | 10 |
| 2019/04/23 | 1,035 | 1,035 | 1,033 | 1,033 | +3 | +0.3% | 560 |
| 2019/04/22 | 1,030 | 1,030 | 1,030 | 1,030 | -3 | -0.3% | 260 |
| 2019/04/19 | 1,033 | 1,033 | 1,033 | 1,033 | -2 | -0.2% | 10 |
| 2019/04/18 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 60 |
| 2019/04/17 | 1,035 | 1,035 | 1,035 | 1,035 | +5 | +0.5% | 10 |
| 2019/04/16 | 1,033 | 1,034 | 1,030 | 1,030 | -3 | -0.3% | 1,610 |
1501～
1550
件表示中 / 1737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
