1,639.5
+8 (+0.49%)
株価：2025/08/21 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,655.5 | 1,660 | 1,630.5 | 1,631.5 | -20.5 | -1.2% | 3,470 |
| 2025/08/19 | 1,667.5 | 1,667.5 | 1,652 | 1,652 | -3.5 | -0.2% | 1,790 |
| 2025/08/18 | 1,648.5 | 1,660.5 | 1,646 | 1,655.5 | +12 | +0.7% | 4,180 |
| 2025/08/15 | 1,654 | 1,654 | 1,635.5 | 1,643.5 | +1.5 | +0.1% | 5,020 |
| 2025/08/14 | 1,656.5 | 1,661 | 1,641 | 1,642 | -17 | -1% | 4,600 |
| 2025/08/13 | 1,649.5 | 1,660 | 1,647.5 | 1,659 | +19 | +1.2% | 4,410 |
| 2025/08/12 | 1,634.5 | 1,646 | 1,632.5 | 1,640 | +14.5 | +0.9% | 5,670 |
| 2025/08/08 | 1,638.5 | 1,639.5 | 1,625 | 1,625.5 | -3.5 | -0.2% | 6,200 |
| 2025/08/07 | 1,609.5 | 1,637 | 1,600 | 1,629 | +13.5 | +0.8% | 4,340 |
| 2025/08/06 | 1,604.5 | 1,615.5 | 1,603.5 | 1,615.5 | +5 | +0.3% | 1,880 |
| 2025/08/05 | 1,615 | 1,615 | 1,599 | 1,610.5 | -4 | -0.2% | 2,430 |
| 2025/08/04 | 1,614 | 1,617 | 1,590 | 1,614.5 | -24.5 | -1.5% | 11,400 |
| 2025/08/01 | 1,632.5 | 1,639 | 1,625.5 | 1,639 | +7.5 | +0.5% | 890 |
| 2025/07/31 | 1,633.5 | 1,638.5 | 1,628 | 1,631.5 | -2 | -0.1% | 3,840 |
| 2025/07/30 | 1,633.5 | 1,639 | 1,630 | 1,633.5 | +3 | +0.2% | 1,020 |
| 2025/07/29 | 1,642.5 | 1,642.5 | 1,625 | 1,630.5 | -12 | -0.7% | 19,560 |
| 2025/07/28 | 1,638.5 | 1,642.5 | 1,610 | 1,642.5 | +14.5 | +0.9% | 2,150 |
| 2025/07/25 | 1,640 | 1,640 | 1,628 | 1,628 | -6 | -0.4% | 2,960 |
| 2025/07/24 | 1,642.5 | 1,643 | 1,631 | 1,634 | +3 | +0.2% | 5,160 |
| 2025/07/23 | 1,621 | 1,635 | 1,618 | 1,631 | +10 | +0.6% | 1,990 |
| 2025/07/22 | 1,635 | 1,635 | 1,621 | 1,621 | -12.5 | -0.8% | 4,700 |
| 2025/07/18 | 1,639.5 | 1,639.5 | 1,602 | 1,633.5 | +6 | +0.4% | 3,880 |
| 2025/07/17 | 1,623.5 | 1,627.5 | 1,616.5 | 1,627.5 | +2.5 | +0.2% | 20,710 |
| 2025/07/16 | 1,612.5 | 1,629.5 | 1,612.5 | 1,625 | +17.5 | +1.1% | 2,410 |
| 2025/07/15 | 1,599.5 | 1,610 | 1,594 | 1,607.5 | +15.5 | +1% | 7,950 |
| 2025/07/14 | 1,589.5 | 1,597.5 | 1,582 | 1,592 | +0.5 | ±0% | 23,780 |
| 2025/07/11 | 1,594.5 | 1,599 | 1,577 | 1,591.5 | +2.5 | +0.2% | 2,390 |
| 2025/07/10 | 1,586.5 | 1,594.5 | 1,572.5 | 1,589 | +2.5 | +0.2% | 3,060 |
| 2025/07/09 | 1,596.5 | 1,596.5 | 1,580.5 | 1,586.5 | +4.5 | +0.3% | 2,930 |
| 2025/07/08 | 1,567.5 | 1,582 | 1,567.5 | 1,582 | +16.5 | +1.1% | 970 |
| 2025/07/07 | 1,569.5 | 1,569.5 | 1,554.5 | 1,565.5 | -3.5 | -0.2% | 2,270 |
| 2025/07/04 | 1,595 | 1,599 | 1,562.5 | 1,569 | +6 | +0.4% | 4,680 |
| 2025/07/03 | 1,554.5 | 1,563 | 1,554.5 | 1,563 | +4.5 | +0.3% | 9,020 |
| 2025/07/02 | 1,557 | 1,562 | 1,550 | 1,558.5 | +4.5 | +0.3% | 1,380 |
| 2025/07/01 | 1,548.5 | 1,557 | 1,527.5 | 1,554 | +8 | +0.5% | 3,620 |
| 2025/06/30 | 1,549.5 | 1,554 | 1,523.5 | 1,546 | -2 | -0.1% | 1,910 |
| 2025/06/27 | 1,549.5 | 1,552.5 | 1,546 | 1,548 | +8 | +0.5% | 5,600 |
| 2025/06/26 | 1,540 | 1,546.5 | 1,540 | 1,540 | +4 | +0.3% | 30,840 |
| 2025/06/25 | 1,537.5 | 1,548.5 | 1,530.5 | 1,536 | +7 | +0.5% | 3,490 |
| 2025/06/24 | 1,510 | 1,531.5 | 1,491.5 | 1,529 | +19 | +1.3% | 1,650 |
| 2025/06/23 | 1,513.5 | 1,513.5 | 1,500 | 1,510 | -3 | -0.2% | 1,270 |
| 2025/06/20 | 1,501.5 | 1,513 | 1,494.5 | 1,513 | +11.5 | +0.8% | 9,090 |
| 2025/06/19 | 1,501.5 | 1,501.5 | 1,498 | 1,501.5 | -4 | -0.3% | 430 |
| 2025/06/18 | 1,490.5 | 1,513 | 1,490.5 | 1,505.5 | +0.5 | ±0% | 8,990 |
| 2025/06/17 | 1,498 | 1,514.5 | 1,498 | 1,505 | +7 | +0.5% | 1,080 |
| 2025/06/16 | 1,482.5 | 1,498.5 | 1,482.5 | 1,498 | +16.5 | +1.1% | 840 |
| 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 |
1～
50
件表示中 / 1736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
