2,515
-2 (-0.08%)
株価：2025/05/23 15:13
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,522 | 2,525.5 | 2,516.5 | 2,517 | -37.5 | -1.5% | 1,240 |
| 2025/05/21 | 2,558.5 | 2,566 | 2,554.5 | 2,554.5 | -10.5 | -0.4% | 360 |
| 2025/05/20 | 2,589.5 | 2,592.5 | 2,565 | 2,565 | +8.5 | +0.3% | 810 |
| 2025/05/19 | 2,563 | 2,566.5 | 2,556 | 2,556.5 | -7.5 | -0.3% | 480 |
| 2025/05/16 | 2,570.5 | 2,570.5 | 2,560 | 2,564 | +8.5 | +0.3% | 2,490 |
| 2025/05/15 | 2,569.5 | 2,572 | 2,555.5 | 2,555.5 | -31.5 | -1.2% | 4,150 |
| 2025/05/14 | 2,589.5 | 2,597 | 2,579.5 | 2,587 | +13 | +0.5% | 11,510 |
| 2025/05/13 | 2,583.5 | 2,587 | 2,564 | 2,574 | +44.5 | +1.8% | 14,240 |
| 2025/05/12 | 2,495 | 2,529.5 | 2,495 | 2,529.5 | +49.5 | +2% | 4,280 |
| 2025/05/09 | 2,478.5 | 2,480 | 2,473.5 | 2,480 | +28.5 | +1.2% | 1,480 |
| 2025/05/08 | 2,437 | 2,453 | 2,434 | 2,451.5 | +27 | +1.1% | 10,970 |
| 2025/05/07 | 2,430.5 | 2,430.5 | 2,423 | 2,424.5 | -11 | -0.5% | 51,800 |
| 2025/05/02 | 2,436 | 2,463 | 2,435.5 | 2,435.5 | +11 | +0.5% | 13,410 |
| 2025/05/01 | 2,405 | 2,426 | 2,405 | 2,424.5 | +45 | +1.9% | 1,510 |
| 2025/04/30 | 2,371 | 2,379.5 | 2,369.5 | 2,379.5 | +6 | +0.3% | 3,560 |
| 2025/04/28 | 2,379 | 2,380.5 | 2,366 | 2,373.5 | -6 | -0.3% | 800 |
| 2025/04/25 | 2,360 | 2,379.5 | 2,360 | 2,379.5 | +69.5 | +3% | 51,590 |
| 2025/04/24 | 2,321 | 2,323 | 2,306 | 2,310 | +14.5 | +0.6% | 760 |
| 2025/04/23 | 2,305 | 2,316 | 2,295 | 2,295.5 | +77.5 | +3.5% | 112,960 |
| 2025/04/22 | 2,205.5 | 2,218 | 2,201 | 2,218 | -16 | -0.7% | 94,290 |
| 2025/04/21 | 2,250.5 | 2,300.5 | 2,228.5 | 2,234 | -46 | -2% | 2,510 |
| 2025/04/18 | 2,283.5 | 2,283.5 | 2,265 | 2,280 | -5 | -0.2% | 4,530 |
| 2025/04/17 | 2,254.5 | 2,285 | 2,254.5 | 2,285 | +17.5 | +0.8% | 3,470 |
| 2025/04/16 | 2,303.5 | 2,323 | 2,264.5 | 2,267.5 | -86 | -3.7% | 63,310 |
| 2025/04/15 | 2,330 | 2,353.5 | 2,301.5 | 2,353.5 | +52 | +2.3% | 35,130 |
| 2025/04/14 | 2,310.5 | 2,312 | 2,289 | 2,301.5 | +1 | ±0% | 18,480 |
| 2025/04/11 | 2,308.5 | 2,308.5 | 2,214.5 | 2,300.5 | -58 | -2.5% | 171,390 |
| 2025/04/10 | 2,389.5 | 2,389.5 | 2,342 | 2,358.5 | +226.5 | +10.6% | 69,300 |
| 2025/04/09 | 2,129 | 2,178.5 | 2,098 | 2,132 | -109.5 | -4.9% | 515,900 |
| 2025/04/08 | 2,253 | 2,258 | 2,236.5 | 2,241.5 | +117 | +5.5% | 225,730 |
| 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 |
1～
50
件表示中 / 1752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
