2,825
+11 (+0.39%)
株価：2025/08/22 15:09
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,827.5 | 2,831.5 | 2,825 | 2,825 | +11 | +0.4% | 10,120 |
| 2025/08/21 | 2,812 | 2,818 | 2,810 | 2,814 | +9 | +0.3% | 29,920 |
| 2025/08/20 | 2,822 | 2,822 | 2,805 | 2,805 | -23.5 | -0.8% | 11,070 |
| 2025/08/19 | 2,839.5 | 2,840 | 2,828.5 | 2,828.5 | -4.5 | -0.2% | 1,880 |
| 2025/08/18 | 2,843 | 2,843 | 2,833 | 2,833 | -6 | -0.2% | 5,080 |
| 2025/08/15 | 2,837 | 2,842 | 2,836 | 2,839 | +31 | +1.1% | 3,700 |
| 2025/08/14 | 2,830 | 2,830 | 2,808 | 2,808 | -22 | -0.8% | 19,570 |
| 2025/08/13 | 2,826 | 2,837 | 2,826 | 2,830 | +15 | +0.5% | 14,580 |
| 2025/08/12 | 2,807.5 | 2,818.5 | 2,807.5 | 2,815 | +19.5 | +0.7% | 15,080 |
| 2025/08/08 | 2,804 | 2,804 | 2,780 | 2,795.5 | +9 | +0.3% | 37,430 |
| 2025/08/07 | 2,782.5 | 2,793.5 | 2,782.5 | 2,786.5 | +12.5 | +0.5% | 84,010 |
| 2025/08/06 | 2,768.5 | 2,774 | 2,760 | 2,774 | +3 | +0.1% | 41,660 |
| 2025/08/05 | 2,766.5 | 2,773 | 2,758.5 | 2,771 | +26.5 | +1% | 64,630 |
| 2025/08/04 | 2,732.5 | 2,749.5 | 2,730.5 | 2,744.5 | -74.5 | -2.6% | 58,090 |
| 2025/08/01 | 2,832.5 | 2,832.5 | 2,819 | 2,819 | -13.5 | -0.5% | 2,980 |
| 2025/07/31 | 2,829 | 2,838 | 2,829 | 2,832.5 | +27.5 | +1% | 17,670 |
| 2025/07/30 | 2,817 | 2,817 | 2,805 | 2,805 | -15 | -0.5% | 17,550 |
| 2025/07/29 | 2,820.5 | 2,823.5 | 2,817.5 | 2,820 | -12 | -0.4% | 12,580 |
| 2025/07/28 | 2,830 | 2,834 | 2,820.5 | 2,832 | +37.5 | +1.3% | 17,100 |
| 2025/07/25 | 2,793 | 2,804 | 2,793 | 2,794.5 | +16.5 | +0.6% | 5,070 |
| 2025/07/24 | 2,786.5 | 2,786.5 | 2,774.5 | 2,778 | +5 | +0.2% | 59,850 |
| 2025/07/23 | 2,769.5 | 2,778 | 2,754 | 2,773 | -2 | -0.1% | 100,010 |
| 2025/07/22 | 2,772 | 2,777.5 | 2,770 | 2,775 | -22.5 | -0.8% | 8,620 |
| 2025/07/18 | 2,780 | 2,801.5 | 2,780 | 2,797.5 | +20.5 | +0.7% | 10,280 |
| 2025/07/17 | 2,754.5 | 2,777 | 2,754.5 | 2,777 | +17 | +0.6% | 12,050 |
| 2025/07/16 | 2,770.5 | 2,771 | 2,760 | 2,760 | -11 | -0.4% | 15,590 |
| 2025/07/15 | 2,760 | 2,772.5 | 2,756 | 2,771 | +38 | +1.4% | 45,420 |
| 2025/07/14 | 2,740 | 2,740 | 2,730 | 2,733 | -22.5 | -0.8% | 22,860 |
| 2025/07/11 | 2,748.5 | 2,756 | 2,730 | 2,755.5 | +21 | +0.8% | 82,540 |
| 2025/07/10 | 2,736 | 2,736 | 2,727.5 | 2,734.5 | +3 | +0.1% | 34,510 |
| 2025/07/09 | 2,740 | 2,740 | 2,728.5 | 2,731.5 | +10.5 | +0.4% | 27,060 |
| 2025/07/08 | 2,710 | 2,721 | 2,707.5 | 2,721 | +17.5 | +0.6% | 33,060 |
| 2025/07/07 | 2,697.5 | 2,703.5 | 2,697 | 2,703.5 | +6 | +0.2% | 14,740 |
| 2025/07/04 | 2,706 | 2,706 | 2,697.5 | 2,697.5 | +17 | +0.6% | 7,780 |
| 2025/07/03 | 2,676.5 | 2,680.5 | 2,671 | 2,680.5 | +9.5 | +0.4% | 1,910 |
| 2025/07/02 | 2,659.5 | 2,671 | 2,659.5 | 2,671 | +11 | +0.4% | 1,220 |
| 2025/07/01 | 2,668.5 | 2,668.5 | 2,660 | 2,660 | -9 | -0.3% | 2,800 |
| 2025/06/30 | 2,671.5 | 2,675 | 2,666 | 2,669 | +12 | +0.5% | 2,000 |
| 2025/06/27 | 2,657.5 | 2,660 | 2,647 | 2,657 | +17 | +0.6% | 840 |
| 2025/06/26 | 2,641 | 2,642.5 | 2,637.5 | 2,640 | -8.5 | -0.3% | 53,440 |
| 2025/06/25 | 2,643 | 2,648.5 | 2,635.5 | 2,648.5 | +6 | +0.2% | 7,190 |
| 2025/06/24 | 2,637 | 2,642.5 | 2,589 | 2,642.5 | +17 | +0.6% | 50,420 |
| 2025/06/23 | 2,602.5 | 2,625.5 | 2,599 | 2,625.5 | -6 | -0.2% | 50,240 |
| 2025/06/20 | 2,596.5 | 2,631.5 | 2,593 | 2,631.5 | +42 | +1.6% | 64,020 |
| 2025/06/19 | 2,600.5 | 2,600.5 | 2,588 | 2,589.5 | -12 | -0.5% | 37,670 |
| 2025/06/18 | 2,605.5 | 2,608 | 2,601.5 | 2,601.5 | -11.5 | -0.4% | 1,850 |
| 2025/06/17 | 2,602 | 2,613 | 2,602 | 2,613 | +20 | +0.8% | 1,030 |
| 2025/06/16 | 2,594.5 | 2,595 | 2,587 | 2,593 | +28 | +1.1% | 13,330 |
| 2025/06/13 | 2,603.5 | 2,603.5 | 2,552 | 2,565 | -27.5 | -1.1% | 8,660 |
| 2025/06/12 | 2,603 | 2,605.5 | 2,588 | 2,592.5 | -30 | -1.1% | 16,280 |
1～
50
件表示中 / 1816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
