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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 1,371 | 1,378 | 1,371 | 1,373 | +11 | +0.8% | 3,750 |
| 2024/03/25 | 1,373 | 1,375.5 | 1,362 | 1,362 | -18.5 | -1.3% | 9,500 |
| 2024/03/22 | 1,378 | 1,390 | 1,369 | 1,380.5 | +5.5 | +0.4% | 13,560 |
| 2024/03/21 | 1,373.5 | 1,375 | 1,364.5 | 1,375 | +23 | +1.7% | 2,410 |
| 2024/03/19 | 1,349 | 1,352 | 1,339 | 1,352 | +5.5 | +0.4% | 410 |
| 2024/03/18 | 1,349 | 1,349 | 1,335.5 | 1,346.5 | +6.5 | +0.5% | 2,380 |
| 2024/03/15 | 1,338 | 1,353.5 | 1,335.5 | 1,340 | -10 | -0.7% | 1,970 |
| 2024/03/14 | 1,346 | 1,350 | 1,336.5 | 1,350 | +5 | +0.4% | 820 |
| 2024/03/13 | 1,350 | 1,350 | 1,340.5 | 1,345 | -4.5 | -0.3% | 610 |
| 2024/03/12 | 1,327 | 1,349.5 | 1,323 | 1,349.5 | +23.5 | +1.8% | 3,440 |
| 2024/03/11 | 1,333 | 1,333 | 1,323.5 | 1,326 | -18 | -1.3% | 1,670 |
| 2024/03/08 | 1,335 | 1,344 | 1,333 | 1,344 | +11 | +0.8% | 8,040 |
| 2024/03/07 | 1,329 | 1,342 | 1,325 | 1,333 | +9.5 | +0.7% | 3,600 |
| 2024/03/06 | 1,332 | 1,339 | 1,323.5 | 1,323.5 | -8.5 | -0.6% | 1,820 |
| 2024/03/05 | 1,339.5 | 1,339.5 | 1,327 | 1,332 | -7.5 | -0.6% | 2,060 |
| 2024/03/04 | 1,331 | 1,346.5 | 1,320 | 1,339.5 | ±0 | ±0% | 5,900 |
| 2024/03/01 | 1,333 | 1,339.5 | 1,315 | 1,339.5 | +1.5 | +0.1% | 11,620 |
| 2024/02/29 | 1,345 | 1,345 | 1,331 | 1,338 | -17 | -1.3% | 2,590 |
| 2024/02/28 | 1,350.5 | 1,360 | 1,350 | 1,355 | +5.5 | +0.4% | 17,590 |
| 2024/02/27 | 1,351 | 1,351 | 1,336 | 1,349.5 | +6 | +0.4% | 920 |
| 2024/02/26 | 1,350 | 1,353 | 1,341.5 | 1,343.5 | -6.5 | -0.5% | 3,920 |
| 2024/02/22 | 1,349 | 1,360 | 1,338.5 | 1,350 | +1 | +0.1% | 3,480 |
| 2024/02/21 | 1,340 | 1,350.5 | 1,336.5 | 1,349 | +13 | +1% | 4,220 |
| 2024/02/20 | 1,336 | 1,340 | 1,332 | 1,336 | +5.5 | +0.4% | 2,100 |
| 2024/02/19 | 1,330.5 | 1,337 | 1,330.5 | 1,330.5 | +4.5 | +0.3% | 700 |
| 2024/02/16 | 1,325 | 1,333.5 | 1,319 | 1,326 | +15 | +1.1% | 1,530 |
| 2024/02/15 | 1,312.5 | 1,325 | 1,308.5 | 1,311 | +1.5 | +0.1% | 2,350 |
| 2024/02/14 | 1,311.5 | 1,311.5 | 1,294 | 1,309.5 | -2 | -0.2% | 920 |
| 2024/02/13 | 1,308 | 1,313 | 1,305 | 1,311.5 | +13.5 | +1% | 8,550 |
| 2024/02/09 | 1,290.5 | 1,308.5 | 1,290.5 | 1,298 | -1.5 | -0.1% | 1,750 |
| 2024/02/08 | 1,292.5 | 1,309 | 1,292.5 | 1,299.5 | +2.5 | +0.2% | 1,660 |
| 2024/02/07 | 1,287.5 | 1,300 | 1,287.5 | 1,297 | +12 | +0.9% | 3,030 |
| 2024/02/06 | 1,278.5 | 1,285 | 1,266 | 1,285 | +10.5 | +0.8% | 6,450 |
| 2024/02/05 | 1,272 | 1,285.5 | 1,263 | 1,274.5 | +13 | +1% | 5,380 |
| 2024/02/02 | 1,260 | 1,272.5 | 1,260 | 1,261.5 | +2 | +0.2% | 1,110 |
| 2024/02/01 | 1,261 | 1,261 | 1,252 | 1,259.5 | -5 | -0.4% | 1,890 |
| 2024/01/31 | 1,267 | 1,270 | 1,260 | 1,264.5 | -9 | -0.7% | 2,610 |
| 2024/01/30 | 1,272 | 1,274.5 | 1,266.5 | 1,273.5 | ±0 | ±0% | 5,190 |
| 2024/01/29 | 1,271 | 1,277.5 | 1,270 | 1,273.5 | +7.5 | +0.6% | 24,160 |
| 2024/01/26 | 1,263.5 | 1,269.5 | 1,263.5 | 1,266 | -2 | -0.2% | 3,020 |
| 2024/01/25 | 1,260.5 | 1,268 | 1,260 | 1,268 | +16.5 | +1.3% | 3,270 |
| 2024/01/24 | 1,256 | 1,260 | 1,251.5 | 1,251.5 | -6.5 | -0.5% | 2,010 |
| 2024/01/23 | 1,261 | 1,261 | 1,249.5 | 1,258 | +12 | +1% | 2,690 |
| 2024/01/22 | 1,260 | 1,264 | 1,245.5 | 1,246 | -4 | -0.3% | 7,290 |
| 2024/01/19 | 1,239.5 | 1,250 | 1,239.5 | 1,250 | +20 | +1.6% | 2,300 |
| 2024/01/18 | 1,235 | 1,243 | 1,230 | 1,230 | -10.5 | -0.8% | 2,940 |
| 2024/01/17 | 1,250.5 | 1,258.5 | 1,236 | 1,240.5 | -15 | -1.2% | 8,620 |
| 2024/01/16 | 1,263.5 | 1,265 | 1,254 | 1,255.5 | -8.5 | -0.7% | 1,250 |
| 2024/01/15 | 1,266 | 1,266 | 1,259.5 | 1,264 | -0.5 | ±0% | 1,220 |
| 2024/01/12 | 1,259.5 | 1,265.5 | 1,252 | 1,264.5 | -1.5 | -0.1% | 1,100 |
351～
400
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
