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）の株価チャート
株価
7/9
- 前日 (7/8)
- 3,430
- 始値
- 3,450
- 高値
- 3,450
- 安値
- 3,390
- 終値 -1.02%
- 3,395
- 出来高 -94.06%
- 1,530
乖離率
- 株価（5日）
移動平均値 - -1.16%
3,435 - 株価（25日）
移動平均値 - -1.99%
3,464 - 出来高（5日）
移動平均値 - -83.84%
9,469
2026/02/12～2026/07/09
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/09 | 3,450 | 3,450 | 3,390 | 3,395 | -1.02% | 1,530 | - | -1.99% | - | - |
| 07/08 | 3,390 | 3,465 | 3,390 | 3,430 | +0.32% | 25,776 | - | -1.1% | - | - |
| 07/07 | 3,474 | 3,494 | 3,394 | 3,419 | -1.61% | 4,735 | - | -1.61% | - | - |
| 07/06 | 3,470 | 3,505 | 3,470 | 3,475 | +0.55% | 8,379 | - | -0.14% | - | - |
| 07/03 | 3,399 | 3,465 | 3,360 | 3,456 | +1.23% | 6,924 | - | -0.78% | - | - |
| 07/02 | 3,485 | 3,485 | 3,401 | 3,414 | -2.21% | 3,619 | - | -2.01% | - | - |
| 07/01 | 3,485 | 3,530 | 3,471 | 3,491 | +0.32% | 3,458 | - | +0.2% | - | - |
| 06/30 | 3,451 | 3,515 | 3,440 | 3,480 | +0.23% | 1,815 | - | -0.06% | - | - |
| 06/29 | 3,461 | 3,475 | 3,420 | 3,472 | +0.64% | 2,576 | - | -0.2% | - | - |
| 06/26 | 3,513 | 3,520 | 3,388 | 3,450 | -2.57% | 19,872 | - | -0.72% | - | - |
| 06/25 | 3,539 | 3,571 | 3,520 | 3,541 | +1.06% | 27,034 | - | +2.02% | - | - |
| 06/24 | 3,474 | 3,525 | 3,459 | 3,504 | +0.26% | 8,259 | - | +1.21% | - | - |
| 06/23 | 3,649 | 3,649 | 3,489 | 3,495 | -3.85% | 5,008 | - | +1.3% | - | - |
| 06/22 | 3,576 | 3,636 | 3,570 | 3,635 | +1.11% | 1,748 | - | +5.64% | - | - |
| 06/19 | 3,590 | 3,630 | 3,568 | 3,595 | +0.36% | 5,719 | - | +4.96% | - | - |
| 06/18 | 3,521 | 3,582 | 3,521 | 3,582 | +1.19% | 1,336 | - | +4.98% | - | - |
| 06/17 | 3,523 | 3,552 | 3,511 | 3,540 | -0.14% | 1,230 | - | +4.03% | - | - |
| 06/16 | 3,557 | 3,565 | 3,540 | 3,545 | +0.2% | 11,031 | - | +4.45% | - | - |
| 06/15 | 3,500 | 3,548 | 3,500 | 3,538 | +4.21% | 4,155 | - | +4.52% | - | - |
| 06/12 | 3,415 | 3,451 | 3,395 | 3,395 | +3.03% | 6,285 | - | +0.53% | - | - |
| 06/11 | 3,295 | 3,335 | 3,270 | 3,295 | -1.64% | 2,371 | - | -2.37% | - | - |
| 06/10 | 3,353 | 3,395 | 3,310 | 3,350 | -1.09% | 20,419 | - | -0.83% | - | - |
| 06/09 | 3,330 | 3,387 | 3,305 | 3,387 | +3.11% | 3,204 | - | +0.5% | - | - |
| 06/08 | 3,304 | 3,334 | 3,270 | 3,285 | -4.09% | 11,442 | - | -2.26% | - | - |
| 06/05 | 3,481 | 3,490 | 3,401 | 3,425 | -2.5% | 3,680 | - | +2% | - | - |
| 06/04 | 3,529 | 3,529 | 3,485 | 3,513 | -1.98% | 2,773 | - | +4.9% | - | - |
| 06/03 | 3,570 | 3,586 | 3,558 | 3,584 | +0.96% | 4,509 | - | +7.43% | - | - |
| 06/02 | 3,560 | 3,560 | 3,488 | 3,550 | 0% | 4,631 | - | +6.96% | - | - |
| 06/01 | 3,489 | 3,550 | 3,471 | 3,550 | +1.78% | 8,131 | - | +7.41% | - | - |
| 05/29 | 3,450 | 3,488 | 3,440 | 3,488 | +2.62% | 41,533 | - | +5.99% | - | - |
| 05/28 | 3,441 | 3,464 | 3,355 | 3,399 | -1.62% | 11,757 | - | +3.69% | - | - |
| 05/27 | 3,445 | 3,479 | 3,445 | 3,455 | +1.32% | 6,842 | - | +5.72% | - | - |
| 05/26 | 3,400 | 3,422 | 3,391 | 3,410 | +1.19% | 13,006 | - | +4.7% | - | - |
| 05/25 | 3,350 | 3,380 | 3,347 | 3,370 | +1.08% | 2,890 | - | +3.85% | - | - |
| 05/22 | 3,342 | 3,347 | 3,316 | 3,334 | +0.48% | 9,144 | - | +3.12% | - | - |
| 05/21 | 3,255 | 3,318 | 3,255 | 3,318 | +3.2% | 3,791 | - | +3.01% | - | - |
| 05/20 | 3,255 | 3,255 | 3,200 | 3,215 | -1.23% | 3,798 | - | +0.16% | - | - |
| 05/19 | 3,285 | 3,285 | 3,235 | 3,255 | +0.31% | 1,584 | - | +1.66% | - | - |
| 05/18 | 3,265 | 3,269 | 3,234 | 3,245 | -0.92% | 2,899 | - | +1.63% | - | - |
| 05/15 | 3,366 | 3,375 | 3,255 | 3,275 | -2.24% | 1,490 | - | +3.05% | - | - |
| 05/14 | 3,340 | 3,384 | 3,333 | 3,350 | +0.9% | 2,744 | - | +5.91% | - | - |
| 05/13 | 3,277 | 3,332 | 3,260 | 3,320 | 0% | 2,291 | - | +5.63% | - | - |
| 05/12 | 3,365 | 3,386 | 3,320 | 3,320 | -0.87% | 18,757 | - | +6.31% | - | - |
| 05/11 | 3,350 | 3,375 | 3,340 | 3,349 | +0.27% | 6,374 | - | +7.82% | - | - |
| 05/08 | 3,345 | 3,345 | 3,311 | 3,340 | -0.33% | 1,532 | - | +8.41% | - | - |
| 05/07 | 3,320 | 3,351 | 3,320 | 3,351 | +5.88% | 7,076 | - | +9.51% | - | - |
| 05/01 | 3,160 | 3,185 | 3,158 | 3,165 | 0% | 1,258 | - | +4.11% | - | - |
| 04/30 | 3,190 | 3,221 | 3,161 | 3,165 | -1.28% | 41,932 | - | +4.52% | - | - |
| 04/28 | 3,232 | 3,250 | 3,196 | 3,206 | 0% | 2,775 | - | +6.23% | - | - |
| 04/27 | 3,195 | 3,247 | 3,192 | 3,206 | +0.79% | 15,466 | - | +6.76% | - | - |
| 04/24 | 3,147 | 3,200 | 3,147 | 3,181 | +0.6% | 4,560 | - | +6.53% | - | - |
| 04/23 | 3,197 | 3,198 | 3,136 | 3,162 | -0.72% | 9,415 | - | +6.29% | - | - |
| 04/22 | 3,213 | 3,213 | 3,169 | 3,185 | -0.78% | 4,818 | - | +7.28% | - | - |
| 04/21 | 3,156 | 3,210 | 3,156 | 3,210 | +1.58% | 7,827 | - | +8.48% | - | - |
| 04/20 | 3,175 | 3,175 | 3,156 | 3,160 | +0.41% | 8,308 | - | +7.26% | - | - |
| 04/17 | 3,139 | 3,165 | 3,139 | 3,147 | -0.94% | 3,265 | - | +7.19% | - | - |
| 04/16 | 3,127 | 3,180 | 3,127 | 3,177 | +1.83% | 3,738 | - | +8.5% | - | - |
| 04/15 | 3,125 | 3,150 | 3,116 | 3,120 | +1.56% | 5,107 | - | +6.81% | - | - |
| 04/14 | 3,087 | 3,087 | 3,064 | 3,072 | +1.59% | 2,252 | - | +5.46% | - | - |
| 04/13 | 3,014 | 3,042 | 3,014 | 3,024 | -1.01% | 1,022 | - | +4.17% | - | - |
| 04/10 | 3,043 | 3,055 | 3,016 | 3,055 | +1.36% | 6,668 | - | +5.34% | - | - |
| 04/09 | 3,024 | 3,030 | 3,010 | 3,014 | -0.33% | 584 | - | +4.15% | - | - |
| 04/08 | 2,994 | 3,024 | 2,979 | 3,024 | +5.11% | 16,511 | - | +4.75% | - | - |
| 04/07 | 2,893 | 2,925 | 2,877 | 2,877 | -0.21% | 1,853 | - | -0.31% | - | - |
| 04/06 | 2,813 | 2,883 | 2,813 | 2,883 | +0.7% | 5,022 | - | -0.41% | - | - |
| 04/03 | 2,835 | 2,898 | 2,835 | 2,863 | +1.17% | 729 | - | -1.41% | - | - |
| 04/02 | 2,919 | 2,920 | 2,830 | 2,830 | -1.5% | 13,151 | - | -2.95% | - | - |
| 04/01 | 2,863 | 2,891 | 2,845 | 2,873 | +4.66% | 8,479 | - | -1.84% | - | - |
| 03/31 | 2,783 | 2,797 | 2,744 | 2,745 | -2.28% | 9,574 | - | -6.47% | - | - |
| 03/30 | 2,806 | 2,809 | 2,760 | 2,809 | -1.65% | 9,253 | - | -4.68% | - | - |
| 03/27 | 2,836 | 2,856 | 2,820 | 2,856 | -0.31% | 4,057 | - | -3.38% | - | - |
| 03/26 | 2,910 | 2,910 | 2,865 | 2,865 | -1.58% | 4,332 | - | -3.21% | - | - |
| 03/25 | 2,869 | 2,912 | 2,869 | 2,911 | +3.26% | 7,022 | - | -1.79% | - | - |
| 03/24 | 2,853 | 2,855 | 2,811 | 2,819 | +1.37% | 15,031 | - | -4.96% | - | - |
| 03/23 | 2,873 | 2,873 | 2,777 | 2,781 | -4.86% | 33,151 | - | -6.43% | - | - |
| 03/19 | 2,948 | 2,948 | 2,918 | 2,923 | -2.5% | 9,634 | - | -1.91% | - | - |
| 03/18 | 2,970 | 2,998 | 2,967 | 2,998 | +2.18% | 13,342 | - | +0.5% | - | - |
| 03/17 | 2,937 | 2,963 | 2,934 | 2,934 | +1.59% | 5,823 | - | -1.58% | - | - |
| 03/16 | 2,911 | 2,915 | 2,882 | 2,888 | -1.13% | 6,393 | - | -3.09% | - | - |
| 03/13 | 2,894 | 2,929 | 2,881 | 2,921 | -0.58% | 4,168 | - | -2.05% | - | - |
| 03/12 | 3,006 | 3,006 | 2,933 | 2,938 | -1.9% | 5,493 | - | -1.54% | - | - |
| 03/11 | 2,966 | 3,026 | 2,962 | 2,995 | +2.67% | 17,252 | - | +0.37% | - | - |
| 03/10 | 2,904 | 2,927 | 2,893 | 2,917 | +3.07% | 13,728 | - | -2.05% | - | - |
| 03/09 | 2,806 | 2,856 | 2,789 | 2,830 | -4.04% | 31,857 | - | -4.97% | - | - |
| 03/06 | 2,901 | 2,949 | 2,901 | 2,949 | +1.1% | 3,448 | - | -1.17% | - | - |
| 03/05 | 2,949 | 2,999 | 2,917 | 2,917 | +3.07% | 27,263 | - | -2.25% | - | - |
| 03/04 | 2,901 | 2,941 | 2,830 | 2,830 | -5.48% | 28,337 | - | -5.19% | - | - |
| 03/03 | 3,100 | 3,100 | 2,992 | 2,994 | -3.26% | 27,448 | - | +0.23% | - | - |
| 03/02 | 3,063 | 3,104 | 3,051 | 3,095 | -0.96% | 17,253 | - | +3.69% | - | - |
| 02/27 | 3,144 | 3,144 | 3,099 | 3,125 | -0.64% | 29,561 | - | +4.9% | - | - |
| 02/26 | 3,164 | 3,169 | 3,136 | 3,145 | +0.96% | 12,654 | - | +5.93% | - | - |
| 02/25 | 3,099 | 3,135 | 3,093 | 3,115 | +1.3% | 19,115 | - | +5.24% | - | - |
| 02/24 | 3,040 | 3,075 | 3,030 | 3,075 | +1.32% | 12,622 | - | +4.2% | - | - |
| 02/20 | 3,040 | 3,040 | 3,001 | 3,035 | +0.07% | 10,062 | - | +2.99% | - | - |
| 02/19 | 2,993 | 3,035 | 2,993 | 3,033 | +2.26% | 38,281 | - | +3.02% | - | - |
| 02/18 | 2,972 | 2,972 | 2,960 | 2,966 | -0.07% | 2,666 | - | +0.82% | - | - |
| 02/17 | 2,994 | 2,994 | 2,945 | 2,968 | +0.34% | 6,101 | - | +0.88% | - | - |
| 02/16 | 2,971 | 2,973 | 2,954 | 2,958 | -0.1% | 7,431 | - | +0.68% | - | - |
| 02/13 | 2,978 | 2,996 | 2,960 | 2,961 | -0.67% | 1,931 | - | +0.92% | - | - |
| 02/12 | 2,999 | 2,999 | 2,981 | 2,981 | -0.57% | 1,357 | - | +1.67% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2011年 1月期 | 1,310 4/5 | 1,002 5/27 | 157,020 5/27 | +9.55% 4/6 | -13.18% 5/27 |
| 2012年 1月期 | 1,293 4/7 | 784 10/5 | 168,390 8/9 | +11.09% 10/31 | -15.62% 8/11 |
| 2013年 1月期 | 1,224 1/30 | 844 6/4 | 173,410 7/23 | +10.14% 1/11 | -9.93% 5/18 |
| 2014年 1月期 | 1,345 5/23 5/22 他3件 | 1,050 6/25 | 168,790 12/13 | +7.81% 9/20 | -13.67% 6/13 |
| 2015年 1月期 | 1,509 12/8 | 1,130 2/4 | 44,670 3/4 | +5.73% 4/3 | -6.33% 12/17 |
| 2016年 1月期 | 1,590 5/28 5/26 | 1,018 1/21 | 54,570 8/24 | +6.76% 10/13 | -15.7% 8/24 |
| 2017年 1月期 | 1,335 1/30 | 995 2/12 | 45,870 11/4 | +7.39% 7/21 | -5.99% 6/27 |
| 2018年 1月期 | 1,707 1/29 | 1,301 2/1 | 40,280 11/22 | +5.79% 5/16 | -5.86% 2/14 |
| 2019年 1月期 | 1,688 2/1 | 1,270 1/4 | 34,540 9/25 | +5.8% 2/6 | -7.37% 10/26 |
| 2020年 1月期 | 1,585 1/14 | 1,250 8/6 | 31,000 12/26 | +6.08% 1/14 | -10.71% 3/9 |
| 2021年 1月期 | 1,830 1/25 | 987 3/23 | 56,610 6/4 | +10.66% 6/8 | -24.67% 3/23 |
| 2022年 1月期 | 1,930 2/16 | 1,676 8/20 | 118,850 12/28 | +5.98% 10/20 | -10.44% 3/8 |
| 2023年 1月期 | 1,816 6/9 | 1,529 3/15 | 81,380 3/1 | +7.71% 4/5 | -9.93% 3/9 |
| 2024年 1月期 | 1,900 8/1 | 1,554 3/20 | 102,370 9/28 | +6.1% 6/15 | -5.31% 3/20 |
| 2025年 1月期 | 2,298 7/12 | 1,771 2/1 | 56,040 11/19 | +9.85% 10/7 | -12.98% 8/5 |
| 2026年 1月期 | 2,988 1/14 | 1,717 4/9 | 53,445 9/26 | +10.21% 5/14 | -12.76% 4/7 |
| 最新 | 3,395 2026/7/9 | 1,530 | -1.99% 3,464 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/07/09 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
784円（2011/10/05） - 333%（4.33倍）
3,395円（7/9）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
