KabuInsight

アモーヴァ・アセットマネジメント株式会社　上場インデックスファンド海外新興国株式（ＭＳＣＩ　エマージング）

1681
その他/その他/Listed Index Fund International Emerging Countries Equity (MSCI EMERGING)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,894.02,929.02,881.02,921.0-17.0-0.58%4,168
2026-03-123,006.03,006.02,933.02,938.0-57.0-1.90%5,493
2026-03-112,966.03,026.02,962.02,995.0+78.0+2.67%17,252
2026-03-102,904.02,927.02,893.02,917.0+87.0+3.07%13,728
2026-03-092,806.02,856.02,789.02,830.0-119.0-4.04%31,857
2026-03-062,901.02,949.02,901.02,949.0+32.0+1.10%3,448
2026-03-052,949.02,999.02,917.02,917.0+87.0+3.07%27,263
2026-03-042,901.02,941.02,830.02,830.0-164.0-5.48%28,337
2026-03-033,100.03,100.02,992.02,994.0-101.0-3.26%27,448
2026-03-023,063.03,104.03,051.03,095.0-30.0-0.96%17,253
2026-02-273,144.03,144.03,099.03,125.0-20.0-0.64%29,561
2026-02-263,164.03,169.03,136.03,145.0+30.0+0.96%12,654
2026-02-253,099.03,135.03,093.03,115.0+40.0+1.30%19,115
2026-02-243,040.03,075.03,030.03,075.0+40.0+1.32%12,622
2026-02-203,040.03,040.03,001.03,035.0+2.0+0.07%10,062
2026-02-192,993.03,035.02,993.03,033.0+67.0+2.26%38,281
2026-02-182,972.02,972.02,960.02,966.0-2.0-0.07%2,666
2026-02-172,994.02,994.02,945.02,968.0+10.0+0.34%6,101
2026-02-162,971.02,973.02,954.02,958.0-3.0-0.10%7,431
2026-02-132,978.02,996.02,960.02,961.0-20.0-0.67%1,931
2026-02-122,999.02,999.02,981.02,981.0-17.0-0.57%1,357
2026-02-102,989.03,000.02,976.02,998.0+33.0+1.11%1,808
2026-02-092,978.02,985.02,965.02,965.0+62.0+2.14%7,212
2026-02-062,918.02,918.02,864.02,903.0-37.0-1.26%1,983
2026-02-052,928.02,964.02,924.02,940.0-17.0-0.57%1,172
2026-02-042,919.02,973.02,919.02,957.0+16.0+0.54%4,972
2026-02-032,952.02,952.02,908.02,941.0+96.0+3.37%3,052
2026-02-022,924.02,924.02,840.02,845.0-86.0-2.93%8,089
2026-01-302,973.02,973.02,923.02,931.0-37.0-1.25%37,714
2026-01-292,973.02,973.02,958.02,968.0+8.0+0.27%12,637
2026-01-282,922.02,960.02,922.02,960.0+23.0+0.78%3,474
2026-01-272,881.02,937.02,881.02,937.0+58.0+2.01%7,136
2026-01-262,936.02,940.02,869.02,879.0-70.0-2.37%5,123
2026-01-232,937.02,952.02,937.02,949.0+16.0+0.55%3,159
2026-01-222,958.02,958.02,915.02,933.0+43.0+1.49%7,067
2026-01-212,889.02,913.02,870.02,890.0-20.0-0.69%1,749
2026-01-202,904.02,914.02,893.02,910.0+7.0+0.24%1,794
2026-01-192,911.02,911.02,838.02,903.0-62.0-2.09%8,715
2026-01-162,970.02,985.02,964.02,965.0-3.0-0.10%6,966
2026-01-152,960.02,970.02,951.02,968.0-4.0-0.13%3,714
2026-01-142,986.02,988.02,959.02,972.0+7.0+0.24%3,522
2026-01-132,928.02,965.02,928.02,965.0+87.0+3.02%6,850
2026-01-092,909.02,909.02,876.02,878.0+19.0+0.66%1,667
2026-01-082,906.02,910.02,859.02,859.0-45.0-1.55%3,936
2026-01-072,900.02,922.02,881.02,904.0+3.0+0.10%4,497
2026-01-062,921.02,921.02,861.02,901.0+30.0+1.04%9,352
2026-01-052,791.02,893.02,791.02,871.0+88.0+3.16%14,359
2025-12-302,780.02,787.02,760.02,783.0-8.0-0.29%20,466
2025-12-292,756.02,797.02,755.02,791.0+34.0+1.23%5,813
2025-12-262,748.02,778.02,723.02,757.0+17.0+0.62%6,649
2025-12-252,723.02,749.02,723.02,740.0-1.0-0.04%24,843
2025-12-242,754.02,754.02,731.02,741.0+15.0+0.55%1,030
2025-12-232,759.02,759.02,726.02,726.0-20.0-0.73%11,186
2025-12-222,746.02,754.02,737.02,746.0+50.0+1.85%15,445
2025-12-192,680.02,699.02,671.02,696.0+26.0+0.97%2,911
2025-12-182,694.02,694.02,653.02,670.00.00.00%1,804
2025-12-172,666.02,670.02,648.02,670.0+17.0+0.64%6,222
2025-12-162,662.02,675.02,650.02,653.0-43.0-1.59%17,069
2025-12-152,716.02,718.02,690.02,696.0-35.0-1.28%14,663
2025-12-122,721.02,732.02,719.02,731.0+19.0+0.70%3,372
2025-12-112,730.02,736.02,701.02,712.0-23.0-0.84%3,958
2025-12-102,714.02,735.02,714.02,735.0+31.0+1.15%5,526
2025-12-092,710.02,724.02,704.02,704.0-19.0-0.70%694
2025-12-082,708.02,724.02,708.02,723.0+14.0+0.52%4,657
2025-12-052,681.02,709.02,681.02,709.0+19.0+0.71%7,342
2025-12-042,687.02,697.02,680.02,690.0-10.0-0.37%521
2025-12-032,694.02,710.02,692.02,700.00.00.00%1,226
2025-12-022,705.02,705.02,688.02,700.0+17.0+0.63%3,975
2025-12-012,687.02,700.02,679.02,683.0-18.0-0.67%4,456
2025-11-282,723.02,723.02,696.02,701.0-21.0-0.77%8,880
2025-11-272,680.02,725.02,680.02,722.0+23.0+0.85%6,972
2025-11-262,672.02,700.02,672.02,699.0+36.0+1.35%5,203
2025-11-252,678.02,683.02,663.02,663.0+8.0+0.30%3,080
2025-11-212,693.02,693.02,653.02,655.0-87.0-3.17%6,814
2025-11-202,713.02,747.02,713.02,742.0+82.0+3.08%7,302
2025-11-192,667.02,687.02,652.02,660.0+9.0+0.34%993
2025-11-182,681.02,710.02,651.02,651.0-45.0-1.67%2,717
2025-11-172,706.02,717.02,696.02,696.0-10.0-0.37%4,993
2025-11-142,713.02,718.02,703.02,706.0-54.0-1.96%3,282
2025-11-132,752.02,760.02,745.02,760.0+10.0+0.36%2,142
2025-11-122,749.02,750.02,739.02,750.0+35.0+1.29%13,959
2025-11-112,732.02,744.02,712.02,715.0-5.0-0.18%1,998
2025-11-102,678.02,720.02,678.02,720.0+48.0+1.80%3,262
2025-11-072,678.02,692.02,655.02,672.0-34.0-1.26%4,328
2025-11-062,700.02,717.02,690.02,706.0+28.0+1.05%9,324
2025-11-052,678.02,678.02,617.02,678.0-13.0-0.48%28,098
2025-11-042,720.02,744.02,690.02,691.0-43.0-1.57%5,537
2025-10-312,720.02,745.02,719.02,734.0+23.0+0.85%13,834
2025-10-302,725.02,749.02,708.02,711.0-12.0-0.44%3,392
2025-10-292,699.02,725.02,689.02,723.0+43.0+1.60%2,622
2025-10-282,731.02,731.02,680.02,680.0-39.0-1.43%3,385
2025-10-272,701.02,728.02,701.02,719.0+74.0+2.80%6,027
2025-10-232,622.02,655.02,615.02,645.0-11.0-0.41%6,791
2025-10-222,679.02,679.02,630.02,656.0-13.0-0.49%4,917
2025-10-212,625.02,675.02,625.02,669.0+51.0+1.95%3,433
2025-10-202,590.02,632.02,590.02,618.0+38.0+1.47%4,988
2025-10-172,625.02,625.02,580.02,580.0-38.0-1.45%1,932
2025-10-162,580.02,620.02,580.02,618.0+22.0+0.85%13,815
2025-10-152,590.02,596.02,565.02,596.0+44.0+1.72%3,017
2025-10-142,584.02,639.02,542.02,552.0-82.0-3.11%4,137
2025-10-102,640.02,657.02,623.02,634.0-28.0-1.05%5,858
2025-10-092,641.02,674.02,629.02,662.0+40.0+1.53%2,687
2025-10-082,637.02,649.02,617.02,622.0-2.0-0.08%4,665
2025-10-072,614.02,626.02,606.02,624.0+38.0+1.47%3,240
2025-10-062,559.02,597.02,559.02,586.0+36.0+1.41%3,714
2025-10-032,527.02,558.02,527.02,550.0+4.0+0.16%4,889
2025-10-022,519.02,549.02,519.02,546.0+39.0+1.56%3,350
2025-10-012,517.02,523.02,507.02,507.0-6.0-0.24%5,857
2025-09-302,530.02,530.02,513.02,513.0-11.0-0.44%26,760
2025-09-292,505.02,525.02,505.02,524.0+15.0+0.60%4,902
2025-09-262,524.02,530.02,499.02,509.0-21.0-0.83%53,445
2025-09-252,518.02,532.02,518.02,530.0+23.0+0.92%30,850
2025-09-242,515.02,515.02,498.02,507.0+7.0+0.28%8,153
2025-09-222,495.02,505.02,490.02,500.0+17.0+0.68%12,101
2025-09-192,503.02,505.02,479.02,483.00.00.00%6,983
2025-09-182,481.02,500.02,481.02,483.0+2.0+0.08%1,796
2025-09-172,470.02,481.02,467.02,481.0+14.0+0.57%804
2025-09-162,466.02,478.02,464.02,467.0+16.0+0.65%2,849
2025-09-122,445.02,463.02,444.02,451.0+19.0+0.78%3,248
2025-09-112,410.02,438.02,410.02,432.0——4,604

直近120営業日分を表示