1,496.5
+15 (+1.01%)
株価：2025/06/16 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,512 | 1,512 | 1,461 | 1,481.5 | -30.5 | -2% | 9,040 |
| 2025/06/12 | 1,516 | 1,520 | 1,511 | 1,512 | -13 | -0.9% | 700 |
| 2025/06/11 | 1,513 | 1,525 | 1,500 | 1,525 | +19.5 | +1.3% | 1,730 |
| 2025/06/10 | 1,497 | 1,521 | 1,497 | 1,505.5 | +8.5 | +0.6% | 1,950 |
| 2025/06/09 | 1,485.5 | 1,498 | 1,485.5 | 1,497 | +12 | +0.8% | 890 |
| 2025/06/06 | 1,482.5 | 1,485 | 1,475 | 1,485 | +23.5 | +1.6% | 4,380 |
| 2025/06/05 | 1,456.5 | 1,467 | 1,456.5 | 1,461.5 | +15 | +1% | 460 |
| 2025/06/04 | 1,453.5 | 1,468 | 1,446.5 | 1,446.5 | +9.5 | +0.7% | 3,370 |
| 2025/06/03 | 1,430 | 1,447 | 1,430 | 1,437 | +10.5 | +0.7% | 1,320 |
| 2025/06/02 | 1,432 | 1,439 | 1,420.5 | 1,426.5 | -22.5 | -1.6% | 4,310 |
| 2025/05/30 | 1,475.5 | 1,486.5 | 1,449 | 1,449 | -29 | -2% | 580 |
| 2025/05/29 | 1,478 | 1,488 | 1,478 | 1,478 | +15 | +1% | 1,230 |
| 2025/05/28 | 1,467 | 1,468 | 1,458.5 | 1,463 | +4.5 | +0.3% | 32,170 |
| 2025/05/27 | 1,461.5 | 1,461.5 | 1,445 | 1,458.5 | +5.5 | +0.4% | 1,970 |
| 2025/05/26 | 1,458 | 1,468 | 1,453 | 1,453 | -4.5 | -0.3% | 5,470 |
| 2025/05/23 | 1,446 | 1,461.5 | 1,396.5 | 1,457.5 | -1.5 | -0.1% | 19,200 |
| 2025/05/22 | 1,473.5 | 1,473.5 | 1,459 | 1,459 | -14.5 | -1% | 480 |
| 2025/05/21 | 1,464 | 1,473.5 | 1,464 | 1,473.5 | -4 | -0.3% | 5,450 |
| 2025/05/20 | 1,486 | 1,486 | 1,473 | 1,477.5 | -2.5 | -0.2% | 1,380 |
| 2025/05/19 | 1,481 | 1,481 | 1,464 | 1,480 | +1.5 | +0.1% | 2,150 |
| 2025/05/16 | 1,486 | 1,486 | 1,478.5 | 1,478.5 | -7.5 | -0.5% | 560 |
| 2025/05/15 | 1,489.5 | 1,495 | 1,482 | 1,486 | -7.5 | -0.5% | 5,180 |
| 2025/05/14 | 1,483.5 | 1,494 | 1,478 | 1,493.5 | +6 | +0.4% | 1,500 |
| 2025/05/13 | 1,472 | 1,496.5 | 1,472 | 1,487.5 | +20.5 | +1.4% | 6,280 |
| 2025/05/12 | 1,446 | 1,469 | 1,446 | 1,467 | +27 | +1.9% | 4,020 |
| 2025/05/09 | 1,442 | 1,442 | 1,433 | 1,440 | +1 | +0.1% | 2,180 |
| 2025/05/08 | 1,408 | 1,439 | 1,408 | 1,439 | +21 | +1.5% | 4,920 |
| 2025/05/07 | 1,422 | 1,422 | 1,412.5 | 1,418 | -4 | -0.3% | 8,760 |
| 2025/05/02 | 1,395 | 1,432 | 1,395 | 1,422 | +27.5 | +2% | 4,080 |
| 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 |
1～
50
件表示中 / 1690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
