1,422
+27.5 (+1.97%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,590 | 1,590 | 1,577 | 1,583 | +3 | +0.2% | 730 |
| 2024/07/04 | 1,590.5 | 1,594.5 | 1,579.5 | 1,580 | +15.5 | +1% | 2,740 |
| 2024/07/03 | 1,554 | 1,564.5 | 1,548 | 1,564.5 | +8.5 | +0.5% | 5,120 |
| 2024/07/02 | 1,559.5 | 1,559.5 | 1,539 | 1,556 | -0.5 | ±0% | 4,110 |
| 2024/07/01 | 1,557 | 1,563.5 | 1,532 | 1,556.5 | +0.5 | ±0% | 2,370 |
| 2024/06/28 | 1,538.5 | 1,605 | 1,525 | 1,556 | +32 | +2.1% | 7,500 |
| 2024/06/27 | 1,515 | 1,524 | 1,501 | 1,524 | +12.5 | +0.8% | 560 |
| 2024/06/26 | 1,510.5 | 1,511.5 | 1,510.5 | 1,511.5 | -6.5 | -0.4% | 1,970 |
| 2024/06/25 | 1,518 | 1,522 | 1,518 | 1,518 | +5 | +0.3% | 1,260 |
| 2024/06/24 | 1,518 | 1,518 | 1,484 | 1,513 | +2.5 | +0.2% | 1,790 |
| 2024/06/21 | 1,517.5 | 1,518 | 1,510.5 | 1,510.5 | +1.5 | +0.1% | 2,520 |
| 2024/06/20 | 1,510 | 1,517.5 | 1,509 | 1,509 | +2.5 | +0.2% | 570 |
| 2024/06/19 | 1,499 | 1,514 | 1,484.5 | 1,506.5 | +37.5 | +2.6% | 5,590 |
| 2024/06/18 | 1,491.5 | 1,518 | 1,467 | 1,469 | -15.5 | -1% | 1,840 |
| 2024/06/17 | 1,486 | 1,486.5 | 1,459 | 1,484.5 | -1 | -0.1% | 3,520 |
| 2024/06/14 | 1,472 | 1,485.5 | 1,472 | 1,485.5 | +8 | +0.5% | 1,670 |
| 2024/06/13 | 1,484 | 1,486.5 | 1,477.5 | 1,477.5 | +10 | +0.7% | 460 |
| 2024/06/12 | 1,462.5 | 1,473 | 1,462.5 | 1,467.5 | -4.5 | -0.3% | 2,060 |
| 2024/06/11 | 1,468 | 1,472 | 1,450.5 | 1,472 | +6 | +0.4% | 2,360 |
| 2024/06/10 | 1,491 | 1,497.5 | 1,460 | 1,466 | +3 | +0.2% | 4,130 |
| 2024/06/07 | 1,483.5 | 1,483.5 | 1,463 | 1,463 | -17 | -1.1% | 1,640 |
| 2024/06/06 | 1,472 | 1,480 | 1,465 | 1,480 | +39 | +2.7% | 1,120 |
| 2024/06/05 | 1,440 | 1,449.5 | 1,404.5 | 1,441 | -17 | -1.2% | 3,030 |
| 2024/06/04 | 1,486.5 | 1,487 | 1,448 | 1,458 | -21.5 | -1.5% | 2,320 |
| 2024/06/03 | 1,469.5 | 1,491 | 1,461.5 | 1,479.5 | +34.5 | +2.4% | 3,950 |
| 2024/05/31 | 1,490 | 1,513.5 | 1,445 | 1,445 | -35 | -2.4% | 14,130 |
| 2024/05/30 | 1,493.5 | 1,498 | 1,480 | 1,480 | -10 | -0.7% | 770 |
| 2024/05/29 | 1,498 | 1,503 | 1,481.5 | 1,490 | -8 | -0.5% | 14,690 |
| 2024/05/28 | 1,498.5 | 1,500.5 | 1,493 | 1,498 | +5.5 | +0.4% | 4,500 |
| 2024/05/27 | 1,521.5 | 1,534 | 1,479.5 | 1,492.5 | -32.5 | -2.1% | 12,900 |
| 2024/05/24 | 1,546 | 1,546 | 1,525 | 1,525 | -19 | -1.2% | 610 |
| 2024/05/23 | 1,538.5 | 1,549.5 | 1,515.5 | 1,544 | +23 | +1.5% | 4,330 |
| 2024/05/22 | 1,537.5 | 1,539.5 | 1,508 | 1,521 | -19.5 | -1.3% | 4,910 |
| 2024/05/21 | 1,536 | 1,551.5 | 1,528.5 | 1,540.5 | +8 | +0.5% | 1,810 |
| 2024/05/20 | 1,543 | 1,600 | 1,515 | 1,532.5 | +21 | +1.4% | 14,910 |
| 2024/05/17 | 1,499 | 1,526.5 | 1,499 | 1,511.5 | +29 | +2% | 1,500 |
| 2024/05/16 | 1,481 | 1,499 | 1,481 | 1,482.5 | -13.5 | -0.9% | 3,560 |
| 2024/05/15 | 1,499 | 1,499 | 1,479.5 | 1,496 | +11 | +0.7% | 6,810 |
| 2024/05/14 | 1,480.5 | 1,493 | 1,477.5 | 1,485 | +17 | +1.2% | 5,510 |
| 2024/05/13 | 1,456.5 | 1,474.5 | 1,455 | 1,468 | +11.5 | +0.8% | 14,080 |
| 2024/05/10 | 1,464.5 | 1,464.5 | 1,441 | 1,456.5 | +6.5 | +0.4% | 2,560 |
| 2024/05/09 | 1,470 | 1,470 | 1,450 | 1,450 | -4.5 | -0.3% | 3,430 |
| 2024/05/08 | 1,444 | 1,455.5 | 1,442.5 | 1,454.5 | +4 | +0.3% | 6,660 |
| 2024/05/07 | 1,443 | 1,451.5 | 1,437 | 1,450.5 | +23.5 | +1.6% | 4,470 |
| 2024/05/02 | 1,409 | 1,431.5 | 1,409 | 1,427 | -9 | -0.6% | 3,460 |
| 2024/05/01 | 1,435 | 1,437 | 1,397 | 1,436 | -5.5 | -0.4% | 4,940 |
| 2024/04/30 | 1,424.5 | 1,446 | 1,424.5 | 1,441.5 | +26.5 | +1.9% | 2,400 |
| 2024/04/26 | 1,401.5 | 1,415 | 1,398.5 | 1,415 | +26.5 | +1.9% | 2,140 |
| 2024/04/25 | 1,393 | 1,397.5 | 1,388.5 | 1,388.5 | -3 | -0.2% | 18,030 |
| 2024/04/24 | 1,374 | 1,395 | 1,374 | 1,391.5 | +24.5 | +1.8% | 12,910 |
201～
250
件表示中 / 1662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
