2,659
-16 (-0.60%)
株価：2024/11/21 15:11
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,674 | 2,674 | 2,654 | 2,659 | -16 | -0.6% | 4,750 |
| 2024/11/20 | 2,660 | 2,675 | 2,660 | 2,675 | +21 | +0.8% | 8,120 |
| 2024/11/19 | 2,645.5 | 2,654 | 2,638 | 2,654 | +11.5 | +0.4% | 12,630 |
| 2024/11/18 | 2,631 | 2,651.5 | 2,628.5 | 2,642.5 | -41.5 | -1.5% | 3,980 |
| 2024/11/15 | 2,685 | 2,696 | 2,684 | 2,684 | -10.5 | -0.4% | 5,000 |
| 2024/11/14 | 2,694 | 2,702 | 2,694 | 2,694.5 | +16 | +0.6% | 4,030 |
| 2024/11/13 | 2,677 | 2,681.5 | 2,677 | 2,678.5 | +4 | +0.1% | 3,520 |
| 2024/11/12 | 2,677 | 2,683.5 | 2,669.5 | 2,674.5 | -0.5 | ±0% | 41,190 |
| 2024/11/11 | 2,666 | 2,679.5 | 2,665.5 | 2,675 | +14 | +0.5% | 11,100 |
| 2024/11/08 | 2,669 | 2,669 | 2,655 | 2,661 | ±0 | ±0% | 5,970 |
| 2024/11/07 | 2,655.5 | 2,665 | 2,655.5 | 2,661 | +30.5 | +1.2% | 7,720 |
| 2024/11/06 | 2,566 | 2,631.5 | 2,566 | 2,630.5 | +73 | +2.9% | 91,540 |
| 2024/11/05 | 2,557.5 | 2,560 | 2,549.5 | 2,557.5 | -32 | -1.2% | 81,620 |
| 2024/11/01 | 2,542 | 2,589.5 | 2,540 | 2,589.5 | -1 | ±0% | 2,210 |
| 2024/10/31 | 2,601.5 | 2,603 | 2,588 | 2,590.5 | -26 | -1% | 3,100 |
| 2024/10/30 | 2,619.5 | 2,625 | 2,616.5 | 2,616.5 | +10 | +0.4% | 2,850 |
| 2024/10/29 | 2,617 | 2,617 | 2,606 | 2,606.5 | -20.5 | -0.8% | 31,740 |
| 2024/10/28 | 2,609 | 2,628 | 2,609 | 2,627 | +45 | +1.7% | 39,080 |
| 2024/10/25 | 2,587 | 2,589 | 2,578 | 2,582 | -11 | -0.4% | 2,530 |
| 2024/10/24 | 2,589 | 2,600 | 2,589 | 2,593 | -10 | -0.4% | 2,300 |
| 2024/10/23 | 2,584.5 | 2,606 | 2,584.5 | 2,603 | +18 | +0.7% | 40,740 |
| 2024/10/22 | 2,579.5 | 2,586 | 2,579.5 | 2,585 | +15 | +0.6% | 1,740 |
| 2024/10/21 | 2,577.5 | 2,577.5 | 2,568.5 | 2,570 | +1.5 | +0.1% | 10,140 |
| 2024/10/18 | 2,574 | 2,574 | 2,566 | 2,568.5 | +9 | +0.4% | 3,300 |
| 2024/10/17 | 2,557.5 | 2,559.5 | 2,555.5 | 2,559.5 | +7 | +0.3% | 42,330 |
| 2024/10/16 | 2,551.5 | 2,552.5 | 2,542.5 | 2,552.5 | -23.5 | -0.9% | 47,640 |
| 2024/10/15 | 2,577 | 2,580.5 | 2,572.5 | 2,576 | +48 | +1.9% | 21,720 |
| 2024/10/11 | 2,530.5 | 2,532 | 2,525 | 2,528 | -9 | -0.4% | 10,950 |
| 2024/10/10 | 2,539.5 | 2,547 | 2,536.5 | 2,537 | +30 | +1.2% | 12,150 |
| 2024/10/09 | 2,503.5 | 2,510 | 2,501 | 2,507 | +21.5 | +0.9% | 20,430 |
| 2024/10/08 | 2,492 | 2,493.5 | 2,479 | 2,485.5 | -27 | -1.1% | 5,170 |
| 2024/10/07 | 2,519 | 2,519 | 2,507.5 | 2,512.5 | +56 | +2.3% | 213,250 |
| 2024/10/04 | 2,462.5 | 2,469 | 2,456.5 | 2,456.5 | -9.5 | -0.4% | 51,090 |
| 2024/10/03 | 2,473 | 2,480 | 2,466 | 2,466 | +43 | +1.8% | 58,280 |
| 2024/10/02 | 2,422 | 2,438 | 2,417.5 | 2,423 | -32 | -1.3% | 31,640 |
| 2024/10/01 | 2,434 | 2,456 | 2,434 | 2,455 | +47 | +2% | 11,820 |
| 2024/09/30 | 2,427 | 2,429.5 | 2,407 | 2,408 | -77 | -3.1% | 1,700 |
| 2024/09/27 | 2,461.5 | 2,487 | 2,461.5 | 2,485 | +23 | +0.9% | 2,780 |
| 2024/09/26 | 2,450 | 2,462 | 2,447 | 2,462 | +42 | +1.7% | 12,110 |
| 2024/09/25 | 2,424 | 2,430 | 2,420 | 2,420 | -16.5 | -0.7% | 40,700 |
| 2024/09/24 | 2,417 | 2,436.5 | 2,416.5 | 2,436.5 | +37.5 | +1.6% | 3,350 |
| 2024/09/20 | 2,412 | 2,412 | 2,398 | 2,399 | +5.5 | +0.2% | 9,920 |
| 2024/09/19 | 2,384 | 2,401 | 2,384 | 2,393.5 | +31.5 | +1.3% | 7,700 |
| 2024/09/18 | 2,370 | 2,370 | 2,361 | 2,362 | +15 | +0.6% | 2,650 |
| 2024/09/17 | 2,350 | 2,350 | 2,337 | 2,347 | +15.5 | +0.7% | 13,170 |
| 2024/09/13 | 2,344.5 | 2,345 | 2,331 | 2,331.5 | -14 | -0.6% | 9,390 |
| 2024/09/12 | 2,340 | 2,349 | 2,337.5 | 2,345.5 | +64.5 | +2.8% | 6,390 |
| 2024/09/11 | 2,305.5 | 2,306.5 | 2,278 | 2,281 | -36 | -1.6% | 17,350 |
| 2024/09/10 | 2,327.5 | 2,328 | 2,314 | 2,317 | +16.5 | +0.7% | 37,500 |
| 2024/09/09 | 2,282.5 | 2,305.5 | 2,282.5 | 2,300.5 | -22 | -0.9% | 20,580 |
1～
50
件表示中 / 1633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
