KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　新興国株式・ＭＳＣＩエマージング・マーケット・インデックス（為替ヘッジなし）連動型上場投信

2520
その他/その他/NEXT FUNDS Emerging Market Equity MSCI-EM (Unhedged) Exchange Traded Fund
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
2026-03-132,021.02,049.02,001.02,041.0-28.0-1.35%17,717
2026-03-122,078.02,078.02,027.02,069.0-10.0-0.48%6,777
2026-03-112,070.02,108.02,066.02,079.0+45.0+2.21%49,907
2026-03-102,028.02,050.02,024.02,034.0+36.0+1.80%29,290
2026-03-091,990.01,998.01,960.01,998.0-75.0-3.62%48,464
2026-03-062,016.02,073.02,016.02,073.0+27.0+1.32%22,160
2026-03-052,062.02,096.02,035.02,046.0+12.0+0.59%25,690
2026-03-042,065.02,069.02,010.02,034.0-66.0-3.14%43,220
2026-03-032,149.02,165.02,100.02,100.0-59.0-2.73%28,852
2026-03-022,162.02,178.02,142.02,159.0-23.0-1.05%28,011
2026-02-272,199.02,225.02,172.02,182.0-34.0-1.53%18,146
2026-02-262,245.02,245.02,202.02,216.0+21.0+0.96%32,445
2026-02-252,183.02,206.02,180.02,195.0+39.0+1.81%21,802
2026-02-242,122.02,160.02,122.02,156.0+34.0+1.60%19,343
2026-02-202,135.02,140.02,110.02,122.0-8.0-0.38%3,821
2026-02-192,118.02,134.02,118.02,130.0+32.0+1.53%3,974
2026-02-182,077.02,100.02,077.02,098.0+22.0+1.06%6,007
2026-02-172,108.02,128.02,071.02,076.0-14.0-0.67%32,976
2026-02-162,100.02,100.02,085.02,090.0+1.0+0.05%10,069
2026-02-132,108.02,154.02,074.02,089.0-33.0-1.56%6,194
2026-02-122,135.02,174.02,103.02,122.0+5.0+0.24%12,589
2026-02-102,099.02,210.02,099.02,117.0+27.0+1.29%6,551
2026-02-092,095.02,100.02,077.02,090.0+33.0+1.60%39,783
2026-02-062,025.02,088.02,002.02,057.00.00.00%14,197
2026-02-052,056.02,076.02,048.02,057.0-41.0-1.95%9,892
2026-02-042,060.02,098.02,055.02,098.0+29.0+1.40%14,920
2026-02-032,036.02,070.02,036.02,069.0+57.0+2.83%15,494
2026-02-022,044.02,055.02,000.02,012.0-82.0-3.92%21,660
2026-01-302,095.02,100.02,055.02,094.0+8.0+0.38%11,992
2026-01-292,093.02,095.02,072.02,086.0+15.0+0.72%16,051
2026-01-282,082.02,082.02,056.02,071.0-3.0-0.14%16,104
2026-01-272,058.02,074.02,033.02,074.0+35.0+1.72%15,595
2026-01-262,050.02,058.02,020.02,039.0-43.0-2.07%21,432
2026-01-232,070.02,092.02,064.02,082.0+32.0+1.56%12,241
2026-01-222,044.02,067.02,044.02,050.0+18.0+0.89%3,829
2026-01-212,040.02,058.02,018.02,032.0-13.0-0.64%25,787
2026-01-202,058.02,058.02,038.02,045.0+4.0+0.20%5,394
2026-01-192,050.02,055.02,029.02,041.0-14.0-0.68%5,492
2026-01-162,059.02,062.02,046.02,055.0+3.0+0.15%2,516
2026-01-152,039.02,058.02,035.02,052.0+1.0+0.05%3,699
2026-01-142,067.02,067.02,046.02,051.0-3.0-0.15%6,860
2026-01-132,025.02,054.02,014.02,054.0+72.0+3.63%11,291
2026-01-091,984.02,001.01,982.01,982.0-14.0-0.70%11,229
2026-01-082,010.02,010.01,976.01,996.0-23.0-1.14%18,728
2026-01-072,021.02,024.01,992.02,019.0+9.0+0.45%7,116
2026-01-062,010.02,030.01,980.02,010.00.00.00%30,340
2026-01-051,955.02,010.01,955.02,010.0+93.0+4.85%11,830
2025-12-301,918.01,924.01,900.01,917.0+1.0+0.05%15,088
2025-12-291,938.01,945.01,916.01,916.0+5.0+0.26%7,422
2025-12-261,900.01,912.01,900.01,911.0+14.0+0.74%2,186
2025-12-251,899.01,899.01,887.01,897.0+6.0+0.32%27,954
2025-12-241,899.01,900.01,885.01,891.0-8.0-0.42%3,588
2025-12-231,893.01,899.01,876.01,899.0+17.0+0.90%4,629
2025-12-221,873.01,899.01,873.01,882.0+30.0+1.62%8,147
2025-12-191,850.01,854.01,842.01,852.0+17.0+0.93%6,430
2025-12-181,848.01,848.01,822.01,835.0-7.0-0.38%1,657
2025-12-171,820.01,850.01,820.01,842.0+15.0+0.82%2,762
2025-12-161,855.01,855.01,821.01,827.0-27.0-1.46%12,060
2025-12-151,873.01,882.01,852.01,854.0-33.0-1.75%7,013
2025-12-121,875.01,887.01,875.01,887.0+20.0+1.07%3,155
2025-12-111,889.01,889.01,859.01,867.0-7.0-0.37%2,092
2025-12-101,902.01,902.01,874.01,874.0+12.0+0.64%9,154
2025-12-091,875.01,875.01,862.01,862.0-7.0-0.37%1,949
2025-12-081,874.01,874.01,856.01,869.0+12.0+0.65%5,850
2025-12-051,850.01,862.01,845.01,857.0+4.0+0.22%8,643
2025-12-041,841.01,853.01,841.01,853.0-7.0-0.38%13,529
2025-12-031,863.01,866.01,847.01,860.0-3.0-0.16%12,179
2025-12-021,861.01,876.01,857.01,863.0+15.0+0.81%7,795
2025-12-011,862.01,862.01,840.01,848.0-6.0-0.32%9,946
2025-11-281,861.01,876.01,853.01,854.0-4.0-0.22%882
2025-11-271,865.01,870.01,857.01,858.0+6.0+0.32%11,341
2025-11-261,854.01,860.01,835.01,852.0+13.0+0.71%9,507
2025-11-251,845.01,845.01,817.01,839.0+7.5+0.41%1,894
2025-11-211,872.51,872.51,825.01,831.5-43.0-2.29%10,000
2025-11-201,862.01,885.01,862.01,874.5+46.5+2.54%12,290
2025-11-191,830.51,844.01,828.01,828.0-0.5-0.03%1,950
2025-11-181,859.01,859.01,828.51,828.5-31.5-1.69%3,650
2025-11-171,865.51,870.51,858.01,860.0-5.0-0.27%1,700
2025-11-141,877.51,880.51,859.01,865.0-35.5-1.87%4,520
2025-11-131,881.01,900.51,881.01,900.5+13.5+0.72%8,750
2025-11-121,880.01,888.01,880.01,887.0+21.0+1.13%9,590
2025-11-111,881.51,891.01,865.51,866.0-1.5-0.08%3,810
2025-11-101,837.51,873.51,837.51,867.5+25.0+1.36%5,300
2025-11-071,842.01,850.51,826.01,842.5-16.5-0.89%9,470
2025-11-061,874.01,874.01,850.01,859.0+20.0+1.09%8,990
2025-11-051,850.01,850.01,808.51,839.0-21.0-1.13%31,920
2025-11-041,900.01,900.01,859.01,860.0-35.0-1.85%10,710
2025-10-311,876.01,900.01,876.01,895.0+24.0+1.28%2,780
2025-10-301,874.51,897.01,871.01,871.0+1.0+0.05%12,140
2025-10-291,848.51,876.01,848.01,870.0+23.5+1.27%7,230
2025-10-281,886.01,886.01,842.01,846.5-31.5-1.68%3,630
2025-10-271,875.51,879.51,868.01,878.0+50.5+2.76%4,740
2025-10-231,817.51,838.01,815.51,827.5-0.5-0.03%7,490
2025-10-221,870.01,883.01,812.01,828.0-44.5-2.38%5,270
2025-10-211,816.01,896.01,816.01,872.5+64.5+3.57%15,050
2025-10-201,810.01,811.01,794.01,808.0+35.5+2.00%12,500
2025-10-171,802.01,802.01,772.51,772.5-36.0-1.99%7,140
2025-10-161,789.01,869.01,789.01,808.5+21.5+1.20%15,800
2025-10-151,760.01,787.01,760.01,787.0+29.0+1.65%5,680
2025-10-141,823.01,823.01,749.01,758.0-65.0-3.57%50,290
2025-10-101,808.01,832.01,808.01,823.0-16.5-0.90%3,140
2025-10-091,835.01,840.01,830.01,839.5+29.5+1.63%3,590
2025-10-081,827.01,832.01,804.51,810.0-4.0-0.22%4,000
2025-10-071,811.01,815.51,805.51,814.0+24.5+1.37%8,930
2025-10-061,814.01,814.01,785.51,789.5+20.5+1.16%2,380
2025-10-031,751.01,770.51,749.01,769.0-9.5-0.53%10,060
2025-10-021,750.51,779.01,750.51,778.5+30.5+1.74%4,370
2025-10-011,744.01,760.01,738.01,748.0+10.5+0.60%21,440
2025-09-301,749.01,749.01,737.51,737.5-10.5-0.60%4,050
2025-09-291,741.01,760.01,741.01,748.0+11.0+0.63%4,880
2025-09-261,757.01,760.01,733.01,737.0-13.0-0.74%2,580
2025-09-251,736.01,757.01,736.01,750.0+4.5+0.26%32,820
2025-09-241,744.51,748.01,730.01,745.5+7.5+0.43%2,560
2025-09-221,726.51,741.51,716.51,738.0+11.5+0.67%10,760
2025-09-191,745.01,745.01,726.51,726.5-11.5-0.66%2,320
2025-09-181,730.01,738.01,728.01,738.0+12.0+0.70%3,100
2025-09-171,717.01,726.01,713.51,726.0+6.0+0.35%1,830
2025-09-161,734.01,734.01,712.01,720.0+14.0+0.82%6,870
2025-09-121,692.51,707.01,692.51,706.0+23.5+1.40%1,080
2025-09-111,685.51,687.01,676.01,682.5——2,610

直近120営業日分を表示