1,657
-6 (-0.36%)
株価：2025/08/27 15:21
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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 964 | 973 | 958 | 973 | +9 | +0.9% | 24,030 |
| 2018/11/16 | 962 | 968 | 958 | 964 | +17 | +1.8% | 260 |
| 2018/11/15 | 952 | 952 | 947 | 947 | -5 | -0.5% | 120 |
| 2018/11/14 | 950 | 952 | 950 | 952 | +5 | +0.5% | 140 |
| 2018/11/13 | 935 | 947 | 930 | 947 | -10 | -1% | 380 |
| 2018/11/12 | 951 | 957 | 951 | 957 | -6 | -0.6% | 140 |
| 2018/11/09 | 968 | 968 | 963 | 963 | -20 | -2% | 30 |
| 2018/11/08 | 987 | 987 | 982 | 983 | - | - | 4,420 |
| 2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/06 | 977 | 977 | 967 | 967 | +5 | +0.5% | 200 |
| 2018/11/05 | 968 | 968 | 962 | 962 | -6 | -0.6% | 630 |
| 2018/11/02 | 950 | 968 | 950 | 968 | +33 | +3.5% | 4,650 |
| 2018/11/01 | 925 | 937 | 925 | 935 | +16 | +1.7% | 870 |
| 2018/10/31 | 916 | 919 | 916 | 919 | +10 | +1.1% | 90 |
| 2018/10/30 | 908 | 913 | 893 | 909 | +1 | +0.1% | 1,010 |
| 2018/10/29 | 907 | 916 | 907 | 908 | +11 | +1.2% | 90 |
| 2018/10/26 | 912 | 912 | 897 | 897 | -5 | -0.6% | 860 |
| 2018/10/25 | 914 | 914 | 898 | 902 | -25 | -2.7% | 3,930 |
| 2018/10/24 | 932 | 932 | 927 | 927 | ±0 | ±0% | 140 |
| 2018/10/23 | 944 | 944 | 927 | 927 | -20 | -2.1% | 480 |
| 2018/10/22 | 935 | 947 | 924 | 947 | +16 | +1.7% | 150 |
| 2018/10/19 | 922 | 932 | 922 | 931 | -7 | -0.7% | 290 |
| 2018/10/18 | 963 | 963 | 938 | 938 | -12 | -1.3% | 410 |
| 2018/10/17 | 959 | 959 | 950 | 950 | +17 | +1.8% | 480 |
| 2018/10/16 | 929 | 938 | 929 | 933 | +1 | +0.1% | 23,960 |
| 2018/10/15 | 956 | 956 | 932 | 932 | -10 | -1.1% | 2,220 |
| 2018/10/12 | 926 | 942 | 926 | 942 | +28 | +3.1% | 8,320 |
| 2018/10/11 | 980 | 980 | 912 | 914 | -51 | -5.3% | 27,020 |
| 2018/10/10 | 974 | 974 | 964 | 965 | -4 | -0.4% | 680 |
| 2018/10/09 | 984 | 984 | 964 | 969 | -13 | -1.3% | 840 |
| 2018/10/05 | 990 | 990 | 981 | 982 | -11 | -1.1% | 590 |
| 2018/10/04 | 1,020 | 1,020 | 992 | 993 | -19 | -1.9% | 690 |
| 2018/10/03 | 1,024 | 1,024 | 1,005 | 1,012 | +3 | +0.3% | 2,250 |
| 2018/10/02 | 1,032 | 1,032 | 1,009 | 1,009 | -13 | -1.3% | 990 |
| 2018/10/01 | 1,029 | 1,029 | 1,022 | 1,022 | ±0 | ±0% | 660 |
| 2018/09/28 | 1,018 | 1,022 | 1,018 | 1,022 | +12 | +1.2% | 450 |
| 2018/09/27 | 1,014 | 1,014 | 1,010 | 1,010 | -6 | -0.6% | 520 |
| 2018/09/26 | 1,017 | 1,017 | 1,014 | 1,016 | +6 | +0.6% | 5,080 |
| 2018/09/25 | 1,018 | 1,018 | 1,006 | 1,010 | -8 | -0.8% | 350 |
| 2018/09/21 | 1,008 | 1,018 | 1,008 | 1,018 | +25 | +2.5% | 5,460 |
| 2018/09/20 | 995 | 995 | 993 | 993 | +3 | +0.3% | 1,070 |
| 2018/09/19 | 980 | 990 | 980 | 990 | +16 | +1.6% | 1,510 |
| 2018/09/18 | 985 | 985 | 964 | 974 | -12 | -1.2% | 2,450 |
| 2018/09/14 | 982 | 986 | 982 | 986 | +19 | +2% | 980 |
| 2018/09/13 | 972 | 972 | 967 | 967 | +10 | +1% | 110 |
| 2018/09/12 | 974 | 974 | 957 | 957 | -2 | -0.2% | 730 |
| 2018/09/11 | 969 | 969 | 959 | 959 | -6 | -0.6% | 1,270 |
| 2018/09/10 | 984 | 984 | 965 | 965 | -1 | -0.1% | 1,210 |
| 2018/09/07 | 980 | 980 | 960 | 966 | +1 | +0.1% | 1,360 |
| 2018/09/06 | 982 | 982 | 965 | 965 | -17 | -1.7% | 1,200 |
1651～
1700
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
