1,418
-4 (-0.28%)
株価：2025/05/07 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 1,304 | 1,308 | 1,301 | 1,301 | -9 | -0.7% | 2,580 |
| 2021/06/15 | 1,309 | 1,317 | 1,304 | 1,310 | +3 | +0.2% | 6,650 |
| 2021/06/14 | 1,305 | 1,310 | 1,305 | 1,307 | +3 | +0.2% | 3,670 |
| 2021/06/11 | 1,302 | 1,306 | 1,301 | 1,304 | -1 | -0.1% | 3,700 |
| 2021/06/10 | 1,295 | 1,307 | 1,295 | 1,305 | +10 | +0.8% | 440 |
| 2021/06/09 | 1,300 | 1,302 | 1,295 | 1,295 | -4 | -0.3% | 3,060 |
| 2021/06/08 | 1,307 | 1,307 | 1,299 | 1,299 | -6 | -0.5% | 6,080 |
| 2021/06/07 | 1,312 | 1,313 | 1,298 | 1,305 | -4 | -0.3% | 5,190 |
| 2021/06/04 | 1,320 | 1,320 | 1,307 | 1,309 | -11 | -0.8% | 3,880 |
| 2021/06/03 | 1,319 | 1,322 | 1,318 | 1,320 | +11 | +0.8% | 1,790 |
| 2021/06/02 | 1,312 | 1,318 | 1,309 | 1,309 | +2 | +0.2% | 4,930 |
| 2021/06/01 | 1,296 | 1,310 | 1,296 | 1,307 | +12 | +0.9% | 3,730 |
| 2021/05/31 | 1,294 | 1,295 | 1,290 | 1,295 | +6 | +0.5% | 4,100 |
| 2021/05/28 | 1,282 | 1,292 | 1,282 | 1,289 | +16 | +1.3% | 2,770 |
| 2021/05/27 | 1,274 | 1,275 | 1,265 | 1,273 | +3 | +0.2% | 2,000 |
| 2021/05/26 | 1,265 | 1,271 | 1,265 | 1,270 | +9 | +0.7% | 3,050 |
| 2021/05/25 | 1,247 | 1,263 | 1,247 | 1,261 | +20 | +1.6% | 3,200 |
| 2021/05/24 | 1,244 | 1,246 | 1,240 | 1,241 | -3 | -0.2% | 4,670 |
| 2021/05/21 | 1,253 | 1,259 | 1,244 | 1,244 | -4 | -0.3% | 2,620 |
| 2021/05/20 | 1,248 | 1,251 | 1,243 | 1,248 | +4 | +0.3% | 2,520 |
| 2021/05/19 | 1,248 | 1,249 | 1,244 | 1,244 | -6 | -0.5% | 980 |
| 2021/05/18 | 1,238 | 1,252 | 1,234 | 1,250 | +17 | +1.4% | 4,170 |
| 2021/05/17 | 1,241 | 1,241 | 1,226 | 1,233 | +7 | +0.6% | 4,080 |
| 2021/05/14 | 1,222 | 1,229 | 1,221 | 1,226 | ±0 | ±0% | 4,720 |
| 2021/05/13 | 1,218 | 1,238 | 1,218 | 1,226 | -6 | -0.5% | 5,350 |
| 2021/05/12 | 1,243 | 1,247 | 1,227 | 1,232 | -9 | -0.7% | 7,360 |
| 2021/05/11 | 1,262 | 1,262 | 1,236 | 1,241 | -23 | -1.8% | 7,410 |
| 2021/05/10 | 1,268 | 1,274 | 1,264 | 1,264 | -2 | -0.2% | 3,580 |
| 2021/05/07 | 1,261 | 1,268 | 1,260 | 1,266 | +8 | +0.6% | 2,880 |
| 2021/05/06 | 1,256 | 1,260 | 1,250 | 1,258 | -6 | -0.5% | 12,970 |
| 2021/04/30 | 1,277 | 1,277 | 1,262 | 1,264 | -7 | -0.6% | 2,590 |
| 2021/04/28 | 1,270 | 1,274 | 1,269 | 1,271 | +2 | +0.2% | 1,630 |
| 2021/04/27 | 1,266 | 1,273 | 1,264 | 1,269 | +7 | +0.6% | 2,090 |
| 2021/04/26 | 1,256 | 1,262 | 1,256 | 1,262 | +9 | +0.7% | 1,770 |
| 2021/04/23 | 1,246 | 1,253 | 1,245 | 1,253 | +9 | +0.7% | 1,320 |
| 2021/04/22 | 1,243 | 1,244 | 1,240 | 1,244 | +10 | +0.8% | 6,190 |
| 2021/04/21 | 1,242 | 1,242 | 1,230 | 1,234 | -23 | -1.8% | 10,420 |
| 2021/04/20 | 1,255 | 1,260 | 1,250 | 1,257 | -2 | -0.2% | 3,720 |
| 2021/04/19 | 1,260 | 1,265 | 1,253 | 1,259 | -4 | -0.3% | 4,920 |
| 2021/04/16 | 1,246 | 1,263 | 1,246 | 1,263 | +19 | +1.5% | 900 |
| 2021/04/15 | 1,251 | 1,252 | 1,244 | 1,244 | -8 | -0.6% | 3,170 |
| 2021/04/14 | 1,242 | 1,253 | 1,238 | 1,252 | +9 | +0.7% | 950 |
| 2021/04/13 | 1,244 | 1,253 | 1,241 | 1,243 | +2 | +0.2% | 2,450 |
| 2021/04/12 | 1,249 | 1,254 | 1,241 | 1,241 | -6 | -0.5% | 7,600 |
| 2021/04/09 | 1,266 | 1,266 | 1,247 | 1,247 | -22 | -1.7% | 9,420 |
| 2021/04/08 | 1,261 | 1,269 | 1,253 | 1,269 | +2 | +0.2% | 5,600 |
| 2021/04/07 | 1,274 | 1,278 | 1,261 | 1,267 | -3 | -0.2% | 2,020 |
| 2021/04/06 | 1,274 | 1,274 | 1,266 | 1,270 | -1 | -0.1% | 5,610 |
| 2021/04/05 | 1,276 | 1,278 | 1,271 | 1,271 | ±0 | ±0% | 1,040 |
| 2021/04/02 | 1,275 | 1,275 | 1,269 | 1,271 | +11 | +0.9% | 8,080 |
951～
1000
件表示中 / 1663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
