1,642
-15 (-0.91%)
株価：2025/08/28 15:09
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,260.5 | 1,268.5 | 1,247.5 | 1,255 | -14.5 | -1.1% | 6,470 |
| 2023/08/10 | 1,265.5 | 1,273 | 1,265.5 | 1,269.5 | +1.5 | +0.1% | 5,520 |
| 2023/08/09 | 1,263 | 1,269 | 1,260.5 | 1,268 | -12 | -0.9% | 2,670 |
| 2023/08/08 | 1,270.5 | 1,280 | 1,268.5 | 1,280 | +5 | +0.4% | 2,360 |
| 2023/08/07 | 1,269 | 1,275 | 1,265 | 1,275 | +1.5 | +0.1% | 20,190 |
| 2023/08/04 | 1,268.5 | 1,288 | 1,268.5 | 1,273.5 | -4.5 | -0.4% | 6,440 |
| 2023/08/03 | 1,285.5 | 1,285.5 | 1,275 | 1,278 | -7 | -0.5% | 4,350 |
| 2023/08/02 | 1,299.5 | 1,306 | 1,280 | 1,285 | -29 | -2.2% | 4,490 |
| 2023/08/01 | 1,309.5 | 1,320 | 1,307.5 | 1,314 | +9.5 | +0.7% | 4,270 |
| 2023/07/31 | 1,297 | 1,309 | 1,291 | 1,304.5 | +29 | +2.3% | 13,650 |
| 2023/07/28 | 1,259.5 | 1,289 | 1,259 | 1,275.5 | -5.5 | -0.4% | 4,430 |
| 2023/07/27 | 1,284.5 | 1,284.5 | 1,277 | 1,281 | +3 | +0.2% | 24,010 |
| 2023/07/26 | 1,284.5 | 1,284.5 | 1,276 | 1,278 | -2 | -0.2% | 5,250 |
| 2023/07/25 | 1,267.5 | 1,280 | 1,267 | 1,280 | +42.5 | +3.4% | 14,450 |
| 2023/07/24 | 1,243.5 | 1,247 | 1,229 | 1,237.5 | -13.5 | -1.1% | 12,810 |
| 2023/07/21 | 1,249.5 | 1,251.5 | 1,244.5 | 1,251 | +2.5 | +0.2% | 1,080 |
| 2023/07/20 | 1,246 | 1,260 | 1,246 | 1,248.5 | +1 | +0.1% | 13,220 |
| 2023/07/19 | 1,252.5 | 1,254 | 1,244.5 | 1,247.5 | -1 | -0.1% | 1,400 |
| 2023/07/18 | 1,249 | 1,257 | 1,248 | 1,248.5 | -4 | -0.3% | 4,480 |
| 2023/07/14 | 1,248.5 | 1,253.5 | 1,247.5 | 1,252.5 | +4.5 | +0.4% | 6,790 |
| 2023/07/13 | 1,236 | 1,248.5 | 1,234 | 1,248 | +18 | +1.5% | 7,810 |
| 2023/07/12 | 1,235 | 1,235 | 1,227 | 1,230 | -3 | -0.2% | 380 |
| 2023/07/11 | 1,222.5 | 1,233 | 1,220 | 1,233 | +5 | +0.4% | 7,100 |
| 2023/07/10 | 1,232.5 | 1,236.5 | 1,228 | 1,228 | -3.5 | -0.3% | 5,220 |
| 2023/07/07 | 1,228.5 | 1,235.5 | 1,227.5 | 1,231.5 | -14.5 | -1.2% | 13,480 |
| 2023/07/06 | 1,258.5 | 1,263.5 | 1,244.5 | 1,246 | -27 | -2.1% | 3,120 |
| 2023/07/05 | 1,286 | 1,286 | 1,267 | 1,273 | -8.5 | -0.7% | 4,790 |
| 2023/07/04 | 1,280 | 1,281.5 | 1,269 | 1,281.5 | +8.5 | +0.7% | 3,320 |
| 2023/07/03 | 1,274 | 1,274 | 1,259 | 1,273 | +14.5 | +1.2% | 7,550 |
| 2023/06/30 | 1,260.5 | 1,260.5 | 1,249 | 1,258.5 | +0.5 | ±0% | 2,220 |
| 2023/06/29 | 1,264 | 1,265 | 1,255 | 1,258 | -2 | -0.2% | 1,170 |
| 2023/06/28 | 1,260 | 1,261 | 1,255 | 1,260 | +7 | +0.6% | 15,360 |
| 2023/06/27 | 1,244 | 1,253.5 | 1,244 | 1,253 | +9.5 | +0.8% | 190 |
| 2023/06/26 | 1,241 | 1,250 | 1,241 | 1,243.5 | +0.5 | ±0% | 1,130 |
| 2023/06/23 | 1,251 | 1,260 | 1,243 | 1,243 | -7.5 | -0.6% | 7,090 |
| 2023/06/22 | 1,244 | 1,253 | 1,244 | 1,250.5 | -2.5 | -0.2% | 1,760 |
| 2023/06/21 | 1,259.5 | 1,259.5 | 1,244.5 | 1,253 | -12 | -0.9% | 2,220 |
| 2023/06/20 | 1,284 | 1,284 | 1,257.5 | 1,265 | -6.5 | -0.5% | 3,950 |
| 2023/06/19 | 1,287.5 | 1,289 | 1,263.5 | 1,271.5 | +1.5 | +0.1% | 13,820 |
| 2023/06/16 | 1,272.5 | 1,276 | 1,260 | 1,270 | +2.5 | +0.2% | 1,190 |
| 2023/06/15 | 1,251 | 1,270 | 1,251 | 1,267.5 | +24.5 | +2% | 4,590 |
| 2023/06/14 | 1,245 | 1,248 | 1,243 | 1,243 | +9 | +0.7% | 1,450 |
| 2023/06/13 | 1,232 | 1,240 | 1,225.5 | 1,234 | +2.5 | +0.2% | 2,260 |
| 2023/06/12 | 1,223 | 1,231.5 | 1,223 | 1,231.5 | +14.5 | +1.2% | 1,890 |
| 2023/06/09 | 1,220 | 1,220 | 1,214 | 1,217 | -2 | -0.2% | 11,160 |
| 2023/06/08 | 1,214 | 1,222.5 | 1,211.5 | 1,219 | +5 | +0.4% | 3,620 |
| 2023/06/07 | 1,220 | 1,223 | 1,207.5 | 1,214 | +1.5 | +0.1% | 1,800 |
| 2023/06/06 | 1,213 | 1,219.5 | 1,212.5 | 1,212.5 | ±0 | ±0% | 1,850 |
| 2023/06/05 | 1,211 | 1,215 | 1,202.5 | 1,212.5 | +24 | +2% | 4,320 |
| 2023/06/02 | 1,174.5 | 1,188.5 | 1,174.5 | 1,188.5 | +17.5 | +1.5% | 1,410 |
501～
550
件表示中 / 1742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
