1,394.5
+20 (+1.46%)
株価：2025/05/01 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,384 | 1,394.5 | 1,375 | 1,394.5 | +20 | +1.5% | 5,020 |
| 2025/04/30 | 1,373 | 1,374.5 | 1,362 | 1,374.5 | +2 | +0.1% | 3,310 |
| 2025/04/28 | 1,359 | 1,372.5 | 1,248 | 1,372.5 | +24.5 | +1.8% | 11,970 |
| 2025/04/25 | 1,373 | 1,415.5 | 1,315 | 1,348 | -6 | -0.4% | 27,150 |
| 2025/04/24 | 1,373.5 | 1,373.5 | 1,353.5 | 1,354 | +3.5 | +0.3% | 850 |
| 2025/04/23 | 1,360 | 1,360 | 1,344 | 1,350.5 | +32.5 | +2.5% | 1,470 |
| 2025/04/22 | 1,335 | 1,337.5 | 1,303.5 | 1,318 | -12.5 | -0.9% | 14,410 |
| 2025/04/21 | 1,321 | 1,348.5 | 1,321 | 1,330.5 | +5.5 | +0.4% | 420 |
| 2025/04/18 | 1,319 | 1,330 | 1,312 | 1,325 | -4.5 | -0.3% | 1,060 |
| 2025/04/17 | 1,330 | 1,337 | 1,317.5 | 1,329.5 | -1 | -0.1% | 440 |
| 2025/04/16 | 1,350 | 1,350 | 1,286 | 1,330.5 | -13 | -1% | 1,250 |
| 2025/04/15 | 1,364 | 1,364 | 1,343.5 | 1,343.5 | -20.5 | -1.5% | 630 |
| 2025/04/14 | 1,350 | 1,364 | 1,300 | 1,364 | +35 | +2.6% | 10,640 |
| 2025/04/11 | 1,316.5 | 1,329 | 1,250 | 1,329 | -10 | -0.7% | 3,790 |
| 2025/04/10 | 1,370 | 1,428 | 1,292.5 | 1,339 | +98.5 | +7.9% | 3,380 |
| 2025/04/09 | 1,254.5 | 1,264.5 | 1,217.5 | 1,240.5 | -41.5 | -3.2% | 5,350 |
| 2025/04/08 | 1,281.5 | 1,294 | 1,250 | 1,282 | +20 | +1.6% | 8,320 |
| 2025/04/07 | 1,240.5 | 1,311 | 1,237.5 | 1,262 | -102.5 | -7.5% | 8,850 |
| 2025/04/04 | 1,380 | 1,400.5 | 1,364.5 | 1,364.5 | -89 | -6.1% | 11,280 |
| 2025/04/03 | 1,413 | 1,464 | 1,386 | 1,453.5 | +7.5 | +0.5% | 3,840 |
| 2025/04/02 | 1,463.5 | 1,463.5 | 1,439 | 1,446 | +3.5 | +0.2% | 15,940 |
| 2025/04/01 | 1,453.5 | 1,454 | 1,437.5 | 1,442.5 | -7.5 | -0.5% | 6,160 |
| 2025/03/31 | 1,423.5 | 1,490.5 | 1,420 | 1,450 | -19 | -1.3% | 7,850 |
| 2025/03/28 | 1,483 | 1,483 | 1,461.5 | 1,469 | -14 | -0.9% | 360 |
| 2025/03/27 | 1,480 | 1,483 | 1,471 | 1,483 | +1.5 | +0.1% | 8,160 |
| 2025/03/26 | 1,483 | 1,485 | 1,476 | 1,481.5 | +12.5 | +0.9% | 1,740 |
| 2025/03/25 | 1,476.5 | 1,477 | 1,467 | 1,469 | +5.5 | +0.4% | 1,300 |
| 2025/03/24 | 1,475.5 | 1,475.5 | 1,452 | 1,463.5 | -0.5 | ±0% | 1,970 |
| 2025/03/21 | 1,456.5 | 1,478 | 1,456.5 | 1,464 | -18 | -1.2% | 1,380 |
| 2025/03/19 | 1,482.5 | 1,486.5 | 1,481.5 | 1,482 | ±0 | ±0% | 8,230 |
| 2025/03/18 | 1,478.5 | 1,482 | 1,471.5 | 1,482 | +25.5 | +1.8% | 2,430 |
| 2025/03/17 | 1,451 | 1,462 | 1,451 | 1,456.5 | +14 | +1% | 1,040 |
| 2025/03/14 | 1,414.5 | 1,443 | 1,414.5 | 1,442.5 | +28.5 | +2% | 2,600 |
| 2025/03/13 | 1,436.5 | 1,438.5 | 1,399 | 1,414 | -11.5 | -0.8% | 3,400 |
| 2025/03/12 | 1,436.5 | 1,436.5 | 1,425.5 | 1,425.5 | +8 | +0.6% | 710 |
| 2025/03/11 | 1,400 | 1,419.5 | 1,390.5 | 1,417.5 | -16 | -1.1% | 4,710 |
| 2025/03/10 | 1,443 | 1,443.5 | 1,408 | 1,433.5 | -13 | -0.9% | 4,350 |
| 2025/03/07 | 1,455 | 1,457 | 1,441 | 1,446.5 | -11.5 | -0.8% | 3,760 |
| 2025/03/06 | 1,453.5 | 1,466 | 1,453 | 1,458 | +11.5 | +0.8% | 9,080 |
| 2025/03/05 | 1,424 | 1,447 | 1,421 | 1,446.5 | +22.5 | +1.6% | 1,520 |
| 2025/03/04 | 1,435 | 1,435 | 1,411.5 | 1,424 | -11 | -0.8% | 3,490 |
| 2025/03/03 | 1,433 | 1,512 | 1,433 | 1,435 | -4 | -0.3% | 2,530 |
| 2025/02/28 | 1,456 | 1,457.5 | 1,431.5 | 1,439 | -30 | -2% | 4,810 |
| 2025/02/27 | 1,476 | 1,476 | 1,468 | 1,469 | -7 | -0.5% | 380 |
| 2025/02/26 | 1,460.5 | 1,477.5 | 1,458 | 1,476 | +8 | +0.5% | 31,820 |
| 2025/02/25 | 1,460.5 | 1,472 | 1,460.5 | 1,468 | -32.5 | -2.2% | 1,770 |
| 2025/02/21 | 1,498 | 1,503 | 1,489 | 1,500.5 | +17 | +1.1% | 3,470 |
| 2025/02/20 | 1,510.5 | 1,510.5 | 1,478.5 | 1,483.5 | -23.5 | -1.6% | 2,520 |
| 2025/02/19 | 1,506.5 | 1,509 | 1,502 | 1,507 | +1 | +0.1% | 580 |
| 2025/02/18 | 1,498.5 | 1,508.5 | 1,497 | 1,506 | +14 | +0.9% | 1,710 |
1～
50
件表示中 / 1661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
