1,647.5
-9.5 (-0.57%)
株価：2025/08/28 10:04
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 |
|---|---|---|---|---|---|---|---|
| 2019/12/04 | 990 | 990 | 962 | 966 | -12 | -1.2% | 6,910 |
| 2019/12/03 | 985 | 985 | 972 | 978 | -7 | -0.7% | 24,810 |
| 2019/12/02 | 984 | 988 | 984 | 985 | +6 | +0.6% | 1,060 |
| 2019/11/29 | 991 | 995 | 979 | 979 | -13 | -1.3% | 2,880 |
| 2019/11/28 | 996 | 996 | 989 | 992 | +5 | +0.5% | 2,230 |
| 2019/11/27 | 988 | 988 | 986 | 987 | -5 | -0.5% | 540 |
| 2019/11/26 | 987 | 993 | 987 | 992 | +5 | +0.5% | 710 |
| 2019/11/25 | 988 | 988 | 987 | 987 | +7 | +0.7% | 930 |
| 2019/11/22 | 981 | 982 | 980 | 980 | +9 | +0.9% | 550 |
| 2019/11/21 | 976 | 977 | 968 | 971 | -12 | -1.2% | 1,680 |
| 2019/11/20 | 982 | 984 | 980 | 983 | -4 | -0.4% | 470 |
| 2019/11/19 | 986 | 987 | 979 | 987 | +1 | +0.1% | 1,330 |
| 2019/11/18 | 980 | 987 | 980 | 986 | +6 | +0.6% | 970 |
| 2019/11/15 | 982 | 982 | 976 | 980 | +6 | +0.6% | 170 |
| 2019/11/14 | 980 | 980 | 974 | 974 | -9 | -0.9% | 140 |
| 2019/11/13 | 989 | 989 | 981 | 983 | -12 | -1.2% | 700 |
| 2019/11/12 | 990 | 995 | 990 | 995 | +6 | +0.6% | 24,880 |
| 2019/11/11 | 1,007 | 1,007 | 989 | 989 | -15 | -1.5% | 990 |
| 2019/11/08 | 1,010 | 1,014 | 1,004 | 1,004 | +6 | +0.6% | 1,660 |
| 2019/11/07 | 1,002 | 1,002 | 997 | 998 | -4 | -0.4% | 1,680 |
| 2019/11/06 | 1,002 | 1,004 | 1,001 | 1,002 | +4 | +0.4% | 1,040 |
| 2019/11/05 | 995 | 998 | 993 | 998 | +26 | +2.7% | 1,260 |
| 2019/11/01 | 979 | 979 | 965 | 972 | -8 | -0.8% | 230 |
| 2019/10/31 | 973 | 982 | 973 | 980 | +6 | +0.6% | 1,470 |
| 2019/10/30 | 978 | 978 | 974 | 974 | -4 | -0.4% | 1,280 |
| 2019/10/29 | 980 | 981 | 977 | 978 | +5 | +0.5% | 470 |
| 2019/10/28 | 968 | 974 | 968 | 973 | +7 | +0.7% | 1,550 |
| 2019/10/25 | 965 | 967 | 965 | 966 | ±0 | ±0% | 510 |
| 2019/10/24 | 961 | 966 | 961 | 966 | +10 | +1% | 870 |
| 2019/10/23 | 960 | 960 | 956 | 956 | -2 | -0.2% | 1,980 |
| 2019/10/21 | 956 | 958 | 954 | 958 | +1 | +0.1% | 22,270 |
| 2019/10/18 | 962 | 962 | 957 | 957 | +2 | +0.2% | 700 |
| 2019/10/17 | 955 | 959 | 955 | 955 | +5 | +0.5% | 510 |
| 2019/10/16 | 950 | 953 | 949 | 950 | +3 | +0.3% | 4,720 |
| 2019/10/15 | 947 | 950 | 946 | 947 | +10 | +1.1% | 1,300 |
| 2019/10/11 | 934 | 937 | 931 | 937 | +15 | +1.6% | 1,760 |
| 2019/10/10 | 914 | 922 | 908 | 922 | +10 | +1.1% | 920 |
| 2019/10/09 | 912 | 914 | 908 | 912 | -13 | -1.4% | 1,790 |
| 2019/10/08 | 921 | 925 | 918 | 925 | +9 | +1% | 2,330 |
| 2019/10/07 | 914 | 916 | 914 | 916 | +1 | +0.1% | 2,150 |
| 2019/10/04 | 914 | 916 | 913 | 915 | +7 | +0.8% | 3,000 |
| 2019/10/03 | 913 | 913 | 902 | 908 | -13 | -1.4% | 1,840 |
| 2019/10/02 | 930 | 930 | 920 | 921 | -13 | -1.4% | 690 |
| 2019/10/01 | 946 | 946 | 932 | 934 | +5 | +0.5% | 620 |
| 2019/09/30 | 945 | 945 | 926 | 929 | -1 | -0.1% | 310 |
| 2019/09/27 | 933 | 933 | 929 | 930 | -3 | -0.3% | 2,030 |
| 2019/09/26 | 934 | 934 | 933 | 933 | +5 | +0.5% | 24,900 |
| 2019/09/25 | 937 | 937 | 928 | 928 | -14 | -1.5% | 280 |
| 2019/09/24 | 948 | 951 | 941 | 942 | -5 | -0.5% | 2,190 |
| 2019/09/20 | 946 | 947 | 946 | 947 | +4 | +0.4% | 70 |
1401～
1450
件表示中 / 1741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
