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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 949 | 954 | 943 | 943 | -10 | -1% | 2,080 |
| 2019/09/18 | 957 | 957 | 949 | 953 | +3 | +0.3% | 580 |
| 2019/09/17 | 954 | 954 | 950 | 950 | -1 | -0.1% | 640 |
| 2019/09/13 | 950 | 952 | 950 | 951 | +1 | +0.1% | 3,110 |
| 2019/09/12 | 945 | 950 | 945 | 950 | +16 | +1.7% | 1,350 |
| 2019/09/11 | 930 | 934 | 930 | 934 | +4 | +0.4% | 320 |
| 2019/09/10 | 931 | 932 | 930 | 930 | +2 | +0.2% | 880 |
| 2019/09/09 | 926 | 928 | 925 | 928 | +6 | +0.7% | 24,820 |
| 2019/09/06 | 927 | 927 | 921 | 922 | +3 | +0.3% | 310 |
| 2019/09/05 | 921 | 921 | 908 | 919 | +15 | +1.7% | 1,840 |
| 2019/09/04 | 900 | 905 | 897 | 904 | +1 | +0.1% | 1,410 |
| 2019/09/03 | 915 | 915 | 902 | 903 | -6 | -0.7% | 550 |
| 2019/09/02 | 917 | 917 | 906 | 909 | +3 | +0.3% | 550 |
| 2019/08/30 | 900 | 906 | 900 | 906 | +21 | +2.4% | 170 |
| 2019/08/29 | 898 | 898 | 883 | 885 | -3 | -0.3% | 1,510 |
| 2019/08/28 | 890 | 890 | 888 | 888 | +3 | +0.3% | 24,300 |
| 2019/08/27 | 888 | 888 | 883 | 885 | +12 | +1.4% | 13,350 |
| 2019/08/26 | 888 | 888 | 869 | 873 | -30 | -3.3% | 2,470 |
| 2019/08/23 | 902 | 903 | 900 | 903 | -2 | -0.2% | 610 |
| 2019/08/22 | 915 | 915 | 905 | 905 | -2 | -0.2% | 620 |
| 2019/08/21 | 902 | 909 | 902 | 907 | +1 | +0.1% | 380 |
| 2019/08/20 | 916 | 916 | 901 | 906 | ±0 | ±0% | 2,160 |
| 2019/08/19 | 904 | 907 | 904 | 906 | +14 | +1.6% | 2,460 |
| 2019/08/16 | 896 | 896 | 884 | 892 | +11 | +1.2% | 1,130 |
| 2019/08/15 | 872 | 883 | 872 | 881 | -21 | -2.3% | 1,070 |
| 2019/08/14 | 909 | 910 | 900 | 902 | +18 | +2% | 1,870 |
| 2019/08/13 | 902 | 902 | 884 | 884 | -20 | -2.2% | 6,250 |
| 2019/08/09 | 919 | 919 | 904 | 904 | ±0 | ±0% | 1,670 |
| 2019/08/08 | 898 | 905 | 896 | 904 | +11 | +1.2% | 390 |
| 2019/08/07 | 906 | 919 | 891 | 893 | -3 | -0.3% | 2,380 |
| 2019/08/06 | 890 | 904 | 868 | 896 | -9 | -1% | 46,720 |
| 2019/08/05 | 929 | 929 | 903 | 905 | -33 | -3.5% | 12,220 |
| 2019/08/02 | 965 | 966 | 935 | 938 | -39 | -4% | 5,300 |
| 2019/08/01 | 975 | 977 | 966 | 977 | +2 | +0.2% | 1,590 |
| 2019/07/31 | 991 | 991 | 975 | 975 | -13 | -1.3% | 1,330 |
| 2019/07/30 | 982 | 991 | 982 | 988 | +7 | +0.7% | 710 |
| 2019/07/29 | 988 | 988 | 980 | 981 | -12 | -1.2% | 25,030 |
| 2019/07/26 | 993 | 993 | 993 | 993 | ±0 | ±0% | 10 |
| 2019/07/25 | 990 | 993 | 990 | 993 | +1 | +0.1% | 120 |
| 2019/07/24 | 990 | 994 | 989 | 992 | +2 | +0.2% | 160 |
| 2019/07/23 | 988 | 990 | 985 | 990 | +2 | +0.2% | 330 |
| 2019/07/22 | 991 | 991 | 986 | 988 | -3 | -0.3% | 210 |
| 2019/07/19 | 984 | 991 | 984 | 991 | +7 | +0.7% | 840 |
| 2019/07/18 | 994 | 994 | 980 | 984 | -5 | -0.5% | 1,720 |
| 2019/07/17 | 997 | 997 | 988 | 989 | -1 | -0.1% | 4,920 |
| 2019/07/16 | 989 | 992 | 989 | 990 | ±0 | ±0% | 680 |
| 2019/07/12 | 992 | 992 | 990 | 990 | -2 | -0.2% | 130 |
| 2019/07/11 | 992 | 992 | 992 | 992 | +5 | +0.5% | 10 |
| 2019/07/10 | 985 | 987 | 984 | 987 | +7 | +0.7% | 17,250 |
| 2019/07/09 | 982 | 984 | 980 | 980 | +2 | +0.2% | 770 |
1451～
1500
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
