1,642
-15 (-0.91%)
株価：2025/08/28 15:09
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,424.5 | 1,424.5 | 1,403.5 | 1,403.5 | +9 | +0.6% | 470 |
| 2024/08/19 | 1,415 | 1,420.5 | 1,390.5 | 1,394.5 | -6.5 | -0.5% | 1,650 |
| 2024/08/16 | 1,401 | 1,428 | 1,397 | 1,401 | +12 | +0.9% | 2,380 |
| 2024/08/15 | 1,394.5 | 1,417.5 | 1,353 | 1,389 | -0.5 | ±0% | 8,310 |
| 2024/08/14 | 1,391 | 1,402 | 1,365.5 | 1,389.5 | +11.5 | +0.8% | 3,140 |
| 2024/08/13 | 1,368.5 | 1,387 | 1,350.5 | 1,378 | +30.5 | +2.3% | 3,690 |
| 2024/08/09 | 1,333.5 | 1,347.5 | 1,330.5 | 1,347.5 | +28 | +2.1% | 1,710 |
| 2024/08/08 | 1,318.5 | 1,321 | 1,311 | 1,319.5 | +8.5 | +0.6% | 1,750 |
| 2024/08/07 | 1,282.5 | 1,321.5 | 1,255.5 | 1,311 | +22 | +1.7% | 10,820 |
| 2024/08/06 | 1,270 | 1,302.5 | 1,264 | 1,289 | +4 | +0.3% | 6,190 |
| 2024/08/05 | 1,322 | 1,322 | 1,244 | 1,285 | -70 | -5.2% | 14,350 |
| 2024/08/02 | 1,381.5 | 1,381.5 | 1,316.5 | 1,355 | -46 | -3.3% | 11,630 |
| 2024/08/01 | 1,441 | 1,452 | 1,401 | 1,401 | -39.5 | -2.7% | 3,040 |
| 2024/07/31 | 1,447 | 1,454.5 | 1,416 | 1,440.5 | -14.5 | -1% | 1,400 |
| 2024/07/30 | 1,451 | 1,463 | 1,433.5 | 1,455 | +16 | +1.1% | 1,710 |
| 2024/07/29 | 1,469.5 | 1,469.5 | 1,434 | 1,439 | -11.5 | -0.8% | 21,260 |
| 2024/07/26 | 1,451.5 | 1,454 | 1,425.5 | 1,450.5 | +8 | +0.6% | 860 |
| 2024/07/25 | 1,461 | 1,461 | 1,423 | 1,442.5 | -30.5 | -2.1% | 3,400 |
| 2024/07/24 | 1,502 | 1,502 | 1,465 | 1,473 | -14 | -0.9% | 2,870 |
| 2024/07/23 | 1,516.5 | 1,517 | 1,486 | 1,487 | +1 | +0.1% | 4,550 |
| 2024/07/22 | 1,505 | 1,505 | 1,471 | 1,486 | -11 | -0.7% | 2,950 |
| 2024/07/19 | 1,531 | 1,537.5 | 1,496 | 1,497 | -39 | -2.5% | 4,950 |
| 2024/07/18 | 1,539 | 1,539 | 1,481 | 1,536 | -26 | -1.7% | 4,530 |
| 2024/07/17 | 1,576 | 1,579.5 | 1,562 | 1,562 | -22 | -1.4% | 450 |
| 2024/07/16 | 1,582 | 1,584 | 1,578 | 1,584 | -8.5 | -0.5% | 3,540 |
| 2024/07/12 | 1,587.5 | 1,592.5 | 1,576 | 1,592.5 | +2.5 | +0.2% | 1,090 |
| 2024/07/11 | 1,569 | 1,590 | 1,560 | 1,590 | +25 | +1.6% | 15,270 |
| 2024/07/10 | 1,565 | 1,577 | 1,528 | 1,565 | +2.5 | +0.2% | 7,910 |
| 2024/07/09 | 1,579.5 | 1,579.5 | 1,558 | 1,562.5 | -11 | -0.7% | 760 |
| 2024/07/08 | 1,573.5 | 1,581.5 | 1,486.5 | 1,573.5 | -9.5 | -0.6% | 10,160 |
| 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 |
251～
300
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
