1,644
+2 (+0.12%)
株価：2025/08/29 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 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 |
| 2021/04/01 | 1,258 | 1,262 | 1,256 | 1,260 | +17 | +1.4% | 7,390 |
| 2021/03/31 | 1,245 | 1,258 | 1,243 | 1,243 | +3 | +0.2% | 5,600 |
| 2021/03/30 | 1,235 | 1,242 | 1,234 | 1,240 | +17 | +1.4% | 1,580 |
| 2021/03/29 | 1,234 | 1,235 | 1,220 | 1,223 | ±0 | ±0% | 5,600 |
| 2021/03/26 | 1,206 | 1,257 | 1,206 | 1,223 | +21 | +1.7% | 18,720 |
| 2021/03/25 | 1,203 | 1,204 | 1,193 | 1,202 | -4 | -0.3% | 10,230 |
| 2021/03/24 | 1,229 | 1,229 | 1,206 | 1,206 | -27 | -2.2% | 7,320 |
| 2021/03/23 | 1,253 | 1,253 | 1,230 | 1,233 | -12 | -1% | 26,160 |
| 2021/03/22 | 1,250 | 1,250 | 1,239 | 1,245 | -2 | -0.2% | 32,560 |
| 2021/03/19 | 1,255 | 1,256 | 1,243 | 1,247 | -27 | -2.1% | 8,580 |
| 2021/03/18 | 1,269 | 1,282 | 1,269 | 1,274 | +11 | +0.9% | 9,540 |
| 2021/03/17 | 1,270 | 1,270 | 1,258 | 1,263 | -3 | -0.2% | 3,380 |
| 2021/03/16 | 1,269 | 1,269 | 1,260 | 1,266 | +8 | +0.6% | 3,580 |
| 2021/03/15 | 1,271 | 1,272 | 1,255 | 1,258 | -18 | -1.4% | 12,550 |
| 2021/03/12 | 1,283 | 1,285 | 1,276 | 1,276 | +11 | +0.9% | 5,510 |
| 2021/03/11 | 1,239 | 1,267 | 1,239 | 1,265 | +32 | +2.6% | 1,400 |
| 2021/03/10 | 1,242 | 1,247 | 1,231 | 1,233 | +2 | +0.2% | 4,080 |
| 2021/03/09 | 1,224 | 1,234 | 1,206 | 1,231 | -2 | -0.2% | 13,250 |
| 2021/03/08 | 1,257 | 1,257 | 1,229 | 1,233 | -17 | -1.4% | 39,530 |
| 2021/03/05 | 1,232 | 1,250 | 1,218 | 1,250 | +10 | +0.8% | 18,710 |
| 2021/03/04 | 1,253 | 1,253 | 1,236 | 1,240 | -29 | -2.3% | 9,320 |
1051～
1100
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
