1,496
+11 (+0.74%)
株価：2024/05/15 14:42
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 新興国株式・ＭＳＣＩエマージング・マーケット・インデの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,499 | 1,499 | 1,479.5 | 1,496 | +11 | +0.7% | 6,810 |
| 2024/05/14 | 1,480.5 | 1,493 | 1,477.5 | 1,485 | +17 | +1.2% | 5,510 |
| 2024/05/13 | 1,456.5 | 1,474.5 | 1,455 | 1,468 | +11.5 | +0.8% | 14,080 |
| 2024/05/10 | 1,464.5 | 1,464.5 | 1,441 | 1,456.5 | +6.5 | +0.4% | 2,560 |
| 2024/05/09 | 1,470 | 1,470 | 1,450 | 1,450 | -4.5 | -0.3% | 3,430 |
| 2024/05/08 | 1,444 | 1,455.5 | 1,442.5 | 1,454.5 | +4 | +0.3% | 6,660 |
| 2024/05/07 | 1,443 | 1,451.5 | 1,437 | 1,450.5 | +23.5 | +1.6% | 4,470 |
| 2024/05/02 | 1,409 | 1,431.5 | 1,409 | 1,427 | -9 | -0.6% | 3,460 |
| 2024/05/01 | 1,435 | 1,437 | 1,397 | 1,436 | -5.5 | -0.4% | 4,940 |
| 2024/04/30 | 1,424.5 | 1,446 | 1,424.5 | 1,441.5 | +26.5 | +1.9% | 2,400 |
| 2024/04/26 | 1,401.5 | 1,415 | 1,398.5 | 1,415 | +26.5 | +1.9% | 2,140 |
| 2024/04/25 | 1,393 | 1,397.5 | 1,388.5 | 1,388.5 | -3 | -0.2% | 18,030 |
| 2024/04/24 | 1,374 | 1,395 | 1,374 | 1,391.5 | +24.5 | +1.8% | 12,910 |
| 2024/04/23 | 1,361.5 | 1,380 | 1,361.5 | 1,367 | +17 | +1.3% | 4,650 |
| 2024/04/22 | 1,354 | 1,354 | 1,337 | 1,350 | +13 | +1% | 2,360 |
| 2024/04/19 | 1,366 | 1,366 | 1,330 | 1,337 | -37 | -2.7% | 2,910 |
| 2024/04/18 | 1,353 | 1,374 | 1,350 | 1,374 | +13.5 | +1% | 1,190 |
| 2024/04/17 | 1,356 | 1,360.5 | 1,354.5 | 1,360.5 | +3.5 | +0.3% | 1,900 |
| 2024/04/16 | 1,380 | 1,380 | 1,351 | 1,357 | -24.5 | -1.8% | 3,600 |
| 2024/04/15 | 1,380.5 | 1,389.5 | 1,377.5 | 1,381.5 | -16 | -1.1% | 2,270 |
| 2024/04/12 | 1,403 | 1,403 | 1,387.5 | 1,397.5 | -5.5 | -0.4% | 780 |
| 2024/04/11 | 1,372.5 | 1,403 | 1,372.5 | 1,403 | +4.5 | +0.3% | 22,390 |
| 2024/04/10 | 1,395 | 1,404.5 | 1,393.5 | 1,398.5 | +7 | +0.5% | 2,910 |
| 2024/04/09 | 1,385.5 | 1,395.5 | 1,384.5 | 1,391.5 | +6 | +0.4% | 14,770 |
| 2024/04/08 | 1,398 | 1,450 | 1,374.5 | 1,385.5 | +5.5 | +0.4% | 27,560 |
| 2024/04/05 | 1,388.5 | 1,388.5 | 1,373 | 1,380 | -12.5 | -0.9% | 1,620 |
| 2024/04/04 | 1,397.5 | 1,398 | 1,382 | 1,392.5 | +17.5 | +1.3% | 4,990 |
| 2024/04/03 | 1,391 | 1,391 | 1,369.5 | 1,375 | -16 | -1.2% | 9,390 |
| 2024/04/02 | 1,388.5 | 1,391 | 1,379 | 1,391 | +18 | +1.3% | 6,150 |
| 2024/04/01 | 1,389.5 | 1,389.5 | 1,373 | 1,373 | -9 | -0.7% | 2,070 |
| 2024/03/29 | 1,379.5 | 1,382 | 1,379 | 1,382 | +2.5 | +0.2% | 1,360 |
| 2024/03/28 | 1,375 | 1,379.5 | 1,369.5 | 1,379.5 | +1.5 | +0.1% | 650 |
| 2024/03/27 | 1,369.5 | 1,379.5 | 1,369.5 | 1,378 | +5 | +0.4% | 7,600 |
| 2024/03/26 | 1,371 | 1,378 | 1,371 | 1,373 | +11 | +0.8% | 3,750 |
| 2024/03/25 | 1,373 | 1,375.5 | 1,362 | 1,362 | -18.5 | -1.3% | 9,500 |
| 2024/03/22 | 1,378 | 1,390 | 1,369 | 1,380.5 | +5.5 | +0.4% | 13,560 |
| 2024/03/21 | 1,373.5 | 1,375 | 1,364.5 | 1,375 | +23 | +1.7% | 2,410 |
| 2024/03/19 | 1,349 | 1,352 | 1,339 | 1,352 | +5.5 | +0.4% | 410 |
| 2024/03/18 | 1,349 | 1,349 | 1,335.5 | 1,346.5 | +6.5 | +0.5% | 2,380 |
| 2024/03/15 | 1,338 | 1,353.5 | 1,335.5 | 1,340 | -10 | -0.7% | 1,970 |
| 2024/03/14 | 1,346 | 1,350 | 1,336.5 | 1,350 | +5 | +0.4% | 820 |
| 2024/03/13 | 1,350 | 1,350 | 1,340.5 | 1,345 | -4.5 | -0.3% | 610 |
| 2024/03/12 | 1,327 | 1,349.5 | 1,323 | 1,349.5 | +23.5 | +1.8% | 3,440 |
| 2024/03/11 | 1,333 | 1,333 | 1,323.5 | 1,326 | -18 | -1.3% | 1,670 |
| 2024/03/08 | 1,335 | 1,344 | 1,333 | 1,344 | +11 | +0.8% | 8,040 |
| 2024/03/07 | 1,329 | 1,342 | 1,325 | 1,333 | +9.5 | +0.7% | 3,600 |
| 2024/03/06 | 1,332 | 1,339 | 1,323.5 | 1,323.5 | -8.5 | -0.6% | 1,820 |
| 2024/03/05 | 1,339.5 | 1,339.5 | 1,327 | 1,332 | -7.5 | -0.6% | 2,060 |
| 2024/03/04 | 1,331 | 1,346.5 | 1,320 | 1,339.5 | ±0 | ±0% | 5,900 |
| 2024/03/01 | 1,333 | 1,339.5 | 1,315 | 1,339.5 | +1.5 | +0.1% | 11,620 |
1～
50
件表示中 / 1425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
