1,417.5
-4.5 (-0.32%)
株価：2025/05/07 12:40
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,158.5 | 1,160 | 1,133 | 1,144 | +4.5 | +0.4% | 1,100 |
| 2022/11/17 | 1,154.5 | 1,159.5 | 1,123 | 1,139.5 | -24 | -2.1% | 4,470 |
| 2022/11/16 | 1,171 | 1,171 | 1,160 | 1,163.5 | -11.5 | -1% | 3,680 |
| 2022/11/15 | 1,147.5 | 1,176 | 1,147.5 | 1,175 | +26 | +2.3% | 2,890 |
| 2022/11/14 | 1,149.5 | 1,162.5 | 1,149 | 1,149 | -0.5 | ±0% | 1,770 |
| 2022/11/11 | 1,142 | 1,150 | 1,140 | 1,149.5 | +15.5 | +1.4% | 4,360 |
| 2022/11/10 | 1,141.5 | 1,143 | 1,134 | 1,134 | -13 | -1.1% | 6,260 |
| 2022/11/09 | 1,146 | 1,147 | 1,144.5 | 1,147 | -2 | -0.2% | 1,940 |
| 2022/11/08 | 1,153.5 | 1,153.5 | 1,147 | 1,149 | +3 | +0.3% | 2,400 |
| 2022/11/07 | 1,137.5 | 1,153 | 1,120.5 | 1,146 | +14 | +1.2% | 4,980 |
| 2022/11/04 | 1,115 | 1,141 | 1,108 | 1,132 | +12.5 | +1.1% | 2,290 |
| 2022/11/02 | 1,118.5 | 1,122 | 1,109 | 1,119.5 | +2 | +0.2% | 12,190 |
| 2022/11/01 | 1,095 | 1,117.5 | 1,095 | 1,117.5 | +29 | +2.7% | 2,500 |
| 2022/10/31 | 1,091.5 | 1,095.5 | 1,088.5 | 1,088.5 | +10.5 | +1% | 3,020 |
| 2022/10/28 | 1,094 | 1,107 | 1,078 | 1,078 | -16.5 | -1.5% | 2,410 |
| 2022/10/27 | 1,106.5 | 1,106.5 | 1,092 | 1,094.5 | +2.5 | +0.2% | 12,260 |
| 2022/10/26 | 1,090 | 1,104.5 | 1,086 | 1,092 | ±0 | ±0% | 6,750 |
| 2022/10/25 | 1,097.5 | 1,098 | 1,084 | 1,092 | -9 | -0.8% | 103,920 |
| 2022/10/24 | 1,131 | 1,132.5 | 1,101 | 1,101 | -25.5 | -2.3% | 1,640 |
| 2022/10/21 | 1,130.5 | 1,131 | 1,124.5 | 1,126.5 | +3 | +0.3% | 25,890 |
| 2022/10/20 | 1,117.5 | 1,123.5 | 1,108.5 | 1,123.5 | -8.5 | -0.8% | 1,230 |
| 2022/10/19 | 1,133.5 | 1,140 | 1,132 | 1,132 | -0.5 | ±0% | 6,140 |
| 2022/10/18 | 1,136.5 | 1,136.5 | 1,120 | 1,132.5 | +19 | +1.7% | 5,710 |
| 2022/10/17 | 1,105 | 1,113.5 | 1,100 | 1,113.5 | -5.5 | -0.5% | 4,510 |
| 2022/10/14 | 1,101 | 1,123 | 1,100.5 | 1,119 | +26 | +2.4% | 5,620 |
| 2022/10/13 | 1,100 | 1,100 | 1,093 | 1,093 | -3 | -0.3% | 1,350 |
| 2022/10/12 | 1,095 | 1,102.5 | 1,086 | 1,096 | -2.5 | -0.2% | 1,750 |
| 2022/10/11 | 1,109.5 | 1,110.5 | 1,093 | 1,098.5 | -37.5 | -3.3% | 58,250 |
| 2022/10/07 | 1,144 | 1,144 | 1,133 | 1,136 | -16.5 | -1.4% | 2,070 |
| 2022/10/06 | 1,145 | 1,153.5 | 1,145 | 1,152.5 | +7.5 | +0.7% | 1,540 |
| 2022/10/05 | 1,135 | 1,145 | 1,135 | 1,145 | +18 | +1.6% | 1,310 |
| 2022/10/04 | 1,110 | 1,127 | 1,110 | 1,127 | +24 | +2.2% | 1,470 |
| 2022/10/03 | 1,100.5 | 1,103 | 1,089 | 1,103 | -2 | -0.2% | 3,100 |
| 2022/09/30 | 1,110 | 1,111.5 | 1,098 | 1,105 | -7 | -0.6% | 10,680 |
| 2022/09/29 | 1,117.5 | 1,122.5 | 1,111 | 1,112 | +4.5 | +0.4% | 1,290 |
| 2022/09/28 | 1,120 | 1,122.5 | 1,100 | 1,107.5 | -11.5 | -1% | 17,490 |
| 2022/09/27 | 1,122.5 | 1,123 | 1,116.5 | 1,119 | -7.5 | -0.7% | 770 |
| 2022/09/26 | 1,140 | 1,142.5 | 1,106 | 1,126.5 | -27 | -2.3% | 8,780 |
| 2022/09/22 | 1,159 | 1,163 | 1,144 | 1,153.5 | -12.5 | -1.1% | 3,250 |
| 2022/09/21 | 1,177 | 1,177 | 1,166 | 1,166 | -9 | -0.8% | 1,900 |
| 2022/09/20 | 1,179 | 1,187.5 | 1,166 | 1,175 | -0.5 | ±0% | 1,830 |
| 2022/09/16 | 1,183 | 1,196.5 | 1,173.5 | 1,175.5 | -17.5 | -1.5% | 3,090 |
| 2022/09/15 | 1,198.5 | 1,198.5 | 1,187.5 | 1,193 | -7.5 | -0.6% | 4,270 |
| 2022/09/14 | 1,211.5 | 1,211.5 | 1,200 | 1,200.5 | -16.5 | -1.4% | 890 |
| 2022/09/13 | 1,212 | 1,221 | 1,212 | 1,217 | +9.5 | +0.8% | 3,530 |
| 2022/09/12 | 1,213 | 1,218 | 1,204 | 1,207.5 | +2 | +0.2% | 1,730 |
| 2022/09/09 | 1,196.5 | 1,205.5 | 1,196.5 | 1,205.5 | +13.5 | +1.1% | 640 |
| 2022/09/08 | 1,197 | 1,198.5 | 1,192 | 1,192 | +6.5 | +0.5% | 14,690 |
| 2022/09/07 | 1,188 | 1,188 | 1,180 | 1,185.5 | +2.5 | +0.2% | 110 |
| 2022/09/06 | 1,185.5 | 1,185.5 | 1,178 | 1,183 | -11 | -0.9% | 780 |
601～
650
件表示中 / 1662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
