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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,196.5 | 1,206 | 1,194 | 1,194 | -3 | -0.3% | 2,390 |
| 2022/09/02 | 1,200.5 | 1,200.5 | 1,197 | 1,197 | -0.5 | ±0% | 1,180 |
| 2022/09/01 | 1,206 | 1,210.5 | 1,197.5 | 1,197.5 | -13 | -1.1% | 5,960 |
| 2022/08/31 | 1,207.5 | 1,213 | 1,200 | 1,210.5 | +2 | +0.2% | 690 |
| 2022/08/30 | 1,216 | 1,216 | 1,201 | 1,208.5 | -4.5 | -0.4% | 790 |
| 2022/08/29 | 1,207 | 1,213 | 1,205 | 1,213 | -2 | -0.2% | 11,860 |
| 2022/08/26 | 1,216 | 1,221 | 1,214.5 | 1,215 | +13.5 | +1.1% | 2,860 |
| 2022/08/25 | 1,202 | 1,202 | 1,196 | 1,201.5 | +13.5 | +1.1% | 510 |
| 2022/08/24 | 1,198.5 | 1,203 | 1,186 | 1,188 | -4.5 | -0.4% | 1,690 |
| 2022/08/23 | 1,202.5 | 1,202.5 | 1,190.5 | 1,192.5 | -11 | -0.9% | 1,290 |
| 2022/08/22 | 1,202 | 1,205.5 | 1,198 | 1,203.5 | -10 | -0.8% | 2,450 |
| 2022/08/19 | 1,209 | 1,213.5 | 1,207 | 1,213.5 | +4.5 | +0.4% | 1,100 |
| 2022/08/18 | 1,208 | 1,209.5 | 1,205 | 1,209 | +1 | +0.1% | 21,480 |
| 2022/08/17 | 1,202.5 | 1,208 | 1,200.5 | 1,208 | +10 | +0.8% | 980 |
| 2022/08/16 | 1,194 | 1,201 | 1,194 | 1,198 | -2.5 | -0.2% | 180 |
| 2022/08/15 | 1,200 | 1,201.5 | 1,195 | 1,200.5 | +11 | +0.9% | 680 |
| 2022/08/12 | 1,191.5 | 1,192 | 1,183.5 | 1,189.5 | +13.5 | +1.1% | 2,190 |
| 2022/08/10 | 1,190 | 1,190 | 1,176 | 1,176 | -18 | -1.5% | 2,410 |
| 2022/08/09 | 1,193 | 1,194 | 1,184 | 1,194 | +4 | +0.3% | 1,690 |
| 2022/08/08 | 1,187 | 1,191 | 1,185 | 1,190 | +11 | +0.9% | 1,020 |
| 2022/08/05 | 1,168 | 1,179 | 1,166 | 1,179 | +14 | +1.2% | 2,620 |
| 2022/08/04 | 1,160.5 | 1,171 | 1,160.5 | 1,165 | +14 | +1.2% | 5,600 |
| 2022/08/03 | 1,148 | 1,162.5 | 1,148 | 1,151 | +24 | +2.1% | 1,170 |
| 2022/08/02 | 1,160.5 | 1,160.5 | 1,125 | 1,127 | -33.5 | -2.9% | 2,370 |
| 2022/08/01 | 1,168.5 | 1,168.5 | 1,153.5 | 1,160.5 | -1 | -0.1% | 2,590 |
| 2022/07/29 | 1,180 | 1,188.5 | 1,161.5 | 1,161.5 | -22 | -1.9% | 1,470 |
| 2022/07/28 | 1,193 | 1,193 | 1,183.5 | 1,183.5 | -3.5 | -0.3% | 320 |
| 2022/07/27 | 1,189 | 1,189.5 | 1,184.5 | 1,187 | ±0 | ±0% | 10,750 |
| 2022/07/26 | 1,186 | 1,187 | 1,183 | 1,187 | +8 | +0.7% | 180 |
| 2022/07/25 | 1,183 | 1,183 | 1,176 | 1,179 | -13.5 | -1.1% | 930 |
| 2022/07/22 | 1,195.5 | 1,197 | 1,192.5 | 1,192.5 | +2.5 | +0.2% | 400 |
| 2022/07/21 | 1,193 | 1,195.5 | 1,190 | 1,190 | -10 | -0.8% | 1,140 |
| 2022/07/20 | 1,196 | 1,203 | 1,196 | 1,200 | +17.5 | +1.5% | 1,090 |
| 2022/07/19 | 1,188.5 | 1,188.5 | 1,179 | 1,182.5 | +10 | +0.9% | 1,090 |
| 2022/07/15 | 1,179.5 | 1,179.5 | 1,169 | 1,172.5 | -4 | -0.3% | 980 |
| 2022/07/14 | 1,169 | 1,178.5 | 1,167 | 1,176.5 | +1.5 | +0.1% | 1,000 |
| 2022/07/13 | 1,174 | 1,175 | 1,167 | 1,175 | +7.5 | +0.6% | 400 |
| 2022/07/12 | 1,182 | 1,182 | 1,161.5 | 1,167.5 | -15.5 | -1.3% | 1,000 |
| 2022/07/11 | 1,199.5 | 1,200 | 1,183 | 1,183 | -5.5 | -0.5% | 1,100 |
| 2022/07/08 | 1,185.5 | 1,196 | 1,185.5 | 1,188.5 | +12 | +1% | 2,420 |
| 2022/07/07 | 1,168.5 | 1,176.5 | 1,159.5 | 1,176.5 | +17 | +1.5% | 500 |
| 2022/07/06 | 1,189 | 1,189 | 1,159.5 | 1,159.5 | -29.5 | -2.5% | 760 |
| 2022/07/05 | 1,174 | 1,198 | 1,174 | 1,189 | +20 | +1.7% | 1,010 |
| 2022/07/04 | 1,187 | 1,187 | 1,169 | 1,169 | +6 | +0.5% | 910 |
| 2022/07/01 | 1,195 | 1,201 | 1,163 | 1,163 | -34 | -2.8% | 1,000 |
| 2022/06/30 | 1,201 | 1,204 | 1,192.5 | 1,197 | -8 | -0.7% | 970 |
| 2022/06/29 | 1,212.5 | 1,212.5 | 1,204 | 1,205 | -3 | -0.2% | 380 |
| 2022/06/28 | 1,208 | 1,216 | 1,206 | 1,208 | ±0 | ±0% | 3,220 |
| 2022/06/27 | 1,203.5 | 1,217 | 1,196 | 1,208 | +25.5 | +2.2% | 2,250 |
| 2022/06/24 | 1,179.5 | 1,182.5 | 1,173.5 | 1,182.5 | +3 | +0.3% | 470 |
651～
700
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
