2,124.5
-236 (-10.00%)
株価：2025/04/07 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 外国株式・ＭＳＣＩ－ＫＯＫＵＳＡＩ指数（為替ヘッジなし）連の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 2,150 | 2,173 | 2,117.5 | 2,124.5 | -236 | -10% | 125,090 |
| 2025/04/04 | 2,360 | 2,364 | 2,327 | 2,360.5 | -54.5 | -2.3% | 32,210 |
| 2025/04/03 | 2,407.5 | 2,429.5 | 2,407.5 | 2,415 | -91.5 | -3.7% | 5,220 |
| 2025/04/02 | 2,507 | 2,507 | 2,499.5 | 2,506.5 | +17.5 | +0.7% | 66,150 |
| 2025/04/01 | 2,488 | 2,489 | 2,478 | 2,489 | +38 | +1.6% | 36,250 |
| 2025/03/31 | 2,469 | 2,469 | 2,451 | 2,451 | -97.5 | -3.8% | 10,710 |
| 2025/03/28 | 2,546 | 2,550 | 2,545 | 2,548.5 | +3.5 | +0.1% | 32,990 |
| 2025/03/27 | 2,542 | 2,549 | 2,539.5 | 2,545 | -34.5 | -1.3% | 1,910 |
| 2025/03/26 | 2,573.5 | 2,580 | 2,570.5 | 2,579.5 | +11 | +0.4% | 18,520 |
| 2025/03/25 | 2,574 | 2,578.5 | 2,567 | 2,568.5 | +32 | +1.3% | 23,350 |
| 2025/03/24 | 2,536.5 | 2,541.5 | 2,536.5 | 2,536.5 | +17.5 | +0.7% | 1,200 |
| 2025/03/21 | 2,509 | 2,520.5 | 2,509 | 2,519 | +1.5 | +0.1% | 71,430 |
| 2025/03/19 | 2,506 | 2,517.5 | 2,505.5 | 2,517.5 | -12.5 | -0.5% | 45,120 |
| 2025/03/18 | 2,525 | 2,530 | 2,523 | 2,530 | +46 | +1.9% | 20,080 |
| 2025/03/17 | 2,481 | 2,489.5 | 2,480 | 2,484 | +21.5 | +0.9% | 48,650 |
| 2025/03/14 | 2,444.5 | 2,495 | 2,442 | 2,462.5 | +17 | +0.7% | 34,130 |
| 2025/03/13 | 2,469.5 | 2,479.5 | 2,445.5 | 2,445.5 | -14.5 | -0.6% | 7,730 |
| 2025/03/12 | 2,455 | 2,462.5 | 2,454 | 2,460 | -3.5 | -0.1% | 53,350 |
| 2025/03/11 | 2,446 | 2,463.5 | 2,415 | 2,463.5 | -53.5 | -2.1% | 30,380 |
| 2025/03/10 | 2,512 | 2,521 | 2,505 | 2,517 | +1.5 | +0.1% | 41,810 |
| 2025/03/07 | 2,527 | 2,529 | 2,511 | 2,515.5 | -61.5 | -2.4% | 33,180 |
| 2025/03/06 | 2,576.5 | 2,584 | 2,576 | 2,577 | -39 | -1.5% | 14,290 |
| 2025/03/05 | 2,595.5 | 2,616 | 2,585 | 2,616 | +20 | +0.8% | 34,760 |
| 2025/03/04 | 2,616 | 2,616 | 2,588 | 2,596 | -46 | -1.7% | 5,130 |
| 2025/03/03 | 2,647 | 2,653 | 2,637.5 | 2,642 | +45 | +1.7% | 41,510 |
| 2025/02/28 | 2,600.5 | 2,603.5 | 2,577.5 | 2,597 | -41.5 | -1.6% | 6,850 |
| 2025/02/27 | 2,620.5 | 2,638.5 | 2,614.5 | 2,638.5 | +4 | +0.2% | 50,350 |
| 2025/02/26 | 2,628 | 2,634.5 | 2,614.5 | 2,634.5 | -6.5 | -0.2% | 129,630 |
| 2025/02/25 | 2,639.5 | 2,647.5 | 2,633.5 | 2,641 | -56.5 | -2.1% | 68,290 |
| 2025/02/21 | 2,703 | 2,717 | 2,689 | 2,697.5 | -10 | -0.4% | 30,850 |
| 2025/02/20 | 2,734 | 2,734 | 2,704 | 2,707.5 | -28.5 | -1% | 5,850 |
| 2025/02/19 | 2,748 | 2,748 | 2,736 | 2,736 | -12 | -0.4% | 4,650 |
| 2025/02/18 | 2,732 | 2,748.5 | 2,728 | 2,748 | +20 | +0.7% | 17,740 |
| 2025/02/17 | 2,760.5 | 2,763 | 2,723 | 2,728 | -52 | -1.9% | 8,600 |
| 2025/02/14 | 2,752.5 | 2,780 | 2,743.5 | 2,780 | +32.5 | +1.2% | 15,160 |
| 2025/02/13 | 2,727.5 | 2,752.5 | 2,727.5 | 2,747.5 | +20 | +0.7% | 12,230 |
| 2025/02/12 | 2,717 | 2,730.5 | 2,715.5 | 2,727.5 | +40.5 | +1.5% | 22,490 |
| 2025/02/10 | 2,682.5 | 2,689.5 | 2,680 | 2,687 | -5 | -0.2% | 14,290 |
| 2025/02/07 | 2,692.5 | 2,699 | 2,685 | 2,692 | -17 | -0.6% | 9,750 |
| 2025/02/06 | 2,723.5 | 2,723.5 | 2,694 | 2,709 | +19 | +0.7% | 26,310 |
| 2025/02/05 | 2,707 | 2,714.5 | 2,689 | 2,690 | -22.5 | -0.8% | 3,780 |
| 2025/02/04 | 2,730.5 | 2,730.5 | 2,693.5 | 2,712.5 | +31 | +1.2% | 148,160 |
| 2025/02/03 | 2,709.5 | 2,709.5 | 2,678 | 2,681.5 | -70.5 | -2.6% | 10,630 |
| 2025/01/31 | 2,737.5 | 2,752 | 2,735.5 | 2,752 | +16.5 | +0.6% | 960 |
| 2025/01/30 | 2,737 | 2,737 | 2,730 | 2,735.5 | -12 | -0.4% | 2,480 |
| 2025/01/29 | 2,749 | 2,751 | 2,743 | 2,747.5 | +19.5 | +0.7% | 45,880 |
| 2025/01/28 | 2,728.5 | 2,736 | 2,720 | 2,728 | -18 | -0.7% | 90,130 |
| 2025/01/27 | 2,748 | 2,749.5 | 2,734 | 2,746 | -14 | -0.5% | 18,800 |
| 2025/01/24 | 2,773.5 | 2,783 | 2,756 | 2,760 | -6 | -0.2% | 1,660 |
| 2025/01/23 | 2,760 | 2,768.5 | 2,760 | 2,766 | +19.5 | +0.7% | 24,840 |
1～
50
件表示中 / 1722件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ外株」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
