2,666.5
+7.5 (+0.28%)
株価：2024/11/22 14:34
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,740 | 1,740.5 | 1,733.5 | 1,738 | +13 | +0.8% | 6,550 |
| 2022/08/25 | 1,721 | 1,725 | 1,721 | 1,725 | +20 | +1.2% | 7,880 |
| 2022/08/24 | 1,714 | 1,714 | 1,702 | 1,705 | -14 | -0.8% | 26,430 |
| 2022/08/23 | 1,727.5 | 1,731 | 1,715.5 | 1,719 | -30.5 | -1.7% | 27,480 |
| 2022/08/22 | 1,744 | 1,753 | 1,743.5 | 1,749.5 | -10.5 | -0.6% | 16,980 |
| 2022/08/19 | 1,751.5 | 1,765 | 1,751.5 | 1,760 | +12 | +0.7% | 27,850 |
| 2022/08/18 | 1,744.5 | 1,750 | 1,743 | 1,748 | -5.5 | -0.3% | 70,880 |
| 2022/08/17 | 1,744.5 | 1,758 | 1,744.5 | 1,753.5 | +16 | +0.9% | 6,770 |
| 2022/08/16 | 1,733.5 | 1,738.5 | 1,730.5 | 1,737.5 | -4.5 | -0.3% | 16,560 |
| 2022/08/15 | 1,731.5 | 1,742 | 1,727.5 | 1,742 | +30 | +1.8% | 19,890 |
| 2022/08/12 | 1,708 | 1,714.5 | 1,707.5 | 1,712 | +17 | +1% | 18,360 |
| 2022/08/10 | 1,700 | 1,701.5 | 1,687 | 1,695 | -13.5 | -0.8% | 1,430 |
| 2022/08/09 | 1,701 | 1,708.5 | 1,701 | 1,708.5 | +2.5 | +0.1% | 3,420 |
| 2022/08/08 | 1,702.5 | 1,707.5 | 1,697 | 1,706 | +17 | +1% | 9,050 |
| 2022/08/05 | 1,678.5 | 1,689 | 1,678.5 | 1,689 | -4 | -0.2% | 940 |
| 2022/08/04 | 1,685.5 | 1,693 | 1,680 | 1,693 | +30 | +1.8% | 38,320 |
| 2022/08/03 | 1,660 | 1,666 | 1,652 | 1,663 | +32.5 | +2% | 126,200 |
| 2022/08/02 | 1,661 | 1,661 | 1,630.5 | 1,630.5 | -31.5 | -1.9% | 24,890 |
| 2022/08/01 | 1,672.5 | 1,672.5 | 1,657 | 1,662 | +28.5 | +1.7% | 5,640 |
| 2022/07/29 | 1,674.5 | 1,677.5 | 1,633.5 | 1,633.5 | -24.5 | -1.5% | 69,400 |
| 2022/07/28 | 1,666 | 1,667 | 1,656.5 | 1,658 | +6.5 | +0.4% | 20,890 |
| 2022/07/27 | 1,649 | 1,679 | 1,649 | 1,651.5 | -0.5 | ±0% | 20,470 |
| 2022/07/26 | 1,650 | 1,675 | 1,644.5 | 1,652 | +11.5 | +0.7% | 41,680 |
| 2022/07/25 | 1,646 | 1,647 | 1,637 | 1,640.5 | -30 | -1.8% | 2,640 |
| 2022/07/22 | 1,663.5 | 1,670.5 | 1,663 | 1,670.5 | ±0 | ±0% | 3,310 |
| 2022/07/21 | 1,663.5 | 1,670.5 | 1,623.5 | 1,670.5 | +3 | +0.2% | 17,240 |
| 2022/07/20 | 1,666 | 1,672.5 | 1,664 | 1,667.5 | +48 | +3% | 17,920 |
| 2022/07/19 | 1,622.5 | 1,624.5 | 1,617.5 | 1,619.5 | +14 | +0.9% | 1,460 |
| 2022/07/15 | 1,627.5 | 1,627.5 | 1,604 | 1,605.5 | -20.5 | -1.3% | 21,690 |
| 2022/07/14 | 1,590 | 1,626 | 1,590 | 1,626 | +27 | +1.7% | 130,950 |
| 2022/07/13 | 1,596.5 | 1,602 | 1,592 | 1,599 | -3.5 | -0.2% | 62,610 |
| 2022/07/12 | 1,616 | 1,616 | 1,601 | 1,602.5 | -14 | -0.9% | 1,390 |
| 2022/07/11 | 1,612 | 1,620 | 1,612 | 1,616.5 | +10.5 | +0.7% | 6,120 |
| 2022/07/08 | 1,618.5 | 1,619 | 1,606 | 1,606 | +7 | +0.4% | 1,430 |
| 2022/07/07 | 1,588 | 1,599 | 1,585 | 1,599 | +23.5 | +1.5% | 10,680 |
| 2022/07/06 | 1,582 | 1,610 | 1,575.5 | 1,575.5 | -31 | -1.9% | 8,480 |
| 2022/07/05 | 1,604 | 1,608 | 1,590 | 1,606.5 | +26.5 | +1.7% | 12,690 |
| 2022/07/04 | 1,579.5 | 1,587 | 1,570 | 1,580 | +25 | +1.6% | 8,580 |
| 2022/07/01 | 1,583 | 1,583.5 | 1,553 | 1,555 | -35 | -2.2% | 6,870 |
| 2022/06/30 | 1,604.5 | 1,605 | 1,590 | 1,590 | -14.5 | -0.9% | 7,770 |
| 2022/06/29 | 1,600 | 1,607 | 1,599 | 1,604.5 | -19.5 | -1.2% | 10,950 |
| 2022/06/28 | 1,623 | 1,635 | 1,615.5 | 1,624 | +4 | +0.2% | 22,980 |
| 2022/06/27 | 1,620 | 1,622.5 | 1,610 | 1,620 | +37.5 | +2.4% | 4,950 |
| 2022/06/24 | 1,568.5 | 1,583 | 1,555 | 1,582.5 | +13 | +0.8% | 8,490 |
| 2022/06/23 | 1,568 | 1,579.5 | 1,562 | 1,569.5 | +9 | +0.6% | 6,860 |
| 2022/06/22 | 1,585 | 1,585 | 1,560.5 | 1,560.5 | +5.5 | +0.4% | 217,400 |
| 2022/06/21 | 1,556 | 1,559 | 1,548.5 | 1,555 | +3.5 | +0.2% | 15,460 |
| 2022/06/20 | 1,561.5 | 1,561.5 | 1,525 | 1,551.5 | +6.5 | +0.4% | 1,920 |
| 2022/06/17 | 1,518 | 1,546 | 1,513 | 1,545 | -28.5 | -1.8% | 12,270 |
| 2022/06/16 | 1,577.5 | 1,586.5 | 1,570.5 | 1,573.5 | +13.5 | +0.9% | 10,940 |
551～
600
件表示中 / 1634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
