2,218
-16 (-0.72%)
株価：2025/04/22 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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 1,377 | 1,377 | 1,352 | 1,354 | -4 | -0.3% | 31,370 |
| 2021/03/19 | 1,362 | 1,364 | 1,358 | 1,358 | -21 | -1.5% | 14,300 |
| 2021/03/18 | 1,379 | 1,384 | 1,377 | 1,379 | +4 | +0.3% | 17,420 |
| 2021/03/17 | 1,379 | 1,379 | 1,373 | 1,375 | -4 | -0.3% | 5,690 |
| 2021/03/16 | 1,376 | 1,379 | 1,375 | 1,379 | +10 | +0.7% | 2,640 |
| 2021/03/15 | 1,375 | 1,375 | 1,369 | 1,369 | +6 | +0.4% | 19,190 |
| 2021/03/12 | 1,355 | 1,366 | 1,355 | 1,363 | +10 | +0.7% | 6,360 |
| 2021/03/11 | 1,340 | 1,353 | 1,340 | 1,353 | +15 | +1.1% | 14,470 |
| 2021/03/10 | 1,338 | 1,341 | 1,336 | 1,338 | +4 | +0.3% | 14,330 |
| 2021/03/09 | 1,330 | 1,337 | 1,328 | 1,334 | +16 | +1.2% | 16,300 |
| 2021/03/08 | 1,331 | 1,331 | 1,318 | 1,318 | +17 | +1.3% | 22,190 |
| 2021/03/05 | 1,319 | 1,319 | 1,286 | 1,301 | -17 | -1.3% | 37,480 |
| 2021/03/04 | 1,318 | 1,330 | 1,318 | 1,318 | -27 | -2% | 1,370 |
| 2021/03/03 | 1,338 | 1,373 | 1,338 | 1,345 | +5 | +0.4% | 940 |
| 2021/03/02 | 1,357 | 1,357 | 1,339 | 1,340 | +13 | +1% | 2,210 |
| 2021/03/01 | 1,313 | 1,335 | 1,313 | 1,327 | +25 | +1.9% | 3,730 |
| 2021/02/26 | 1,310 | 1,322 | 1,302 | 1,302 | -32 | -2.4% | 1,950 |
| 2021/02/25 | 1,334 | 1,335 | 1,331 | 1,334 | +18 | +1.4% | 19,570 |
| 2021/02/24 | 1,309 | 1,316 | 1,307 | 1,316 | -6 | -0.5% | 17,680 |
| 2021/02/22 | 1,323 | 1,325 | 1,320 | 1,322 | +2 | +0.2% | 11,970 |
| 2021/02/19 | 1,321 | 1,322 | 1,317 | 1,320 | -7 | -0.5% | 4,460 |
| 2021/02/18 | 1,333 | 1,334 | 1,327 | 1,327 | -6 | -0.5% | 2,700 |
| 2021/02/17 | 1,336 | 1,336 | 1,329 | 1,333 | -6 | -0.4% | 5,890 |
| 2021/02/16 | 1,334 | 1,343 | 1,334 | 1,339 | +12 | +0.9% | 19,260 |
| 2021/02/15 | 1,326 | 1,330 | 1,325 | 1,327 | +14 | +1.1% | 15,160 |
| 2021/02/12 | 1,306 | 1,317 | 1,306 | 1,313 | +1 | +0.1% | 24,230 |
| 2021/02/10 | 1,309 | 1,312 | 1,307 | 1,312 | +2 | +0.2% | 4,300 |
| 2021/02/09 | 1,314 | 1,314 | 1,309 | 1,310 | -2 | -0.2% | 1,850 |
| 2021/02/08 | 1,310 | 1,314 | 1,309 | 1,312 | +4 | +0.3% | 15,900 |
| 2021/02/05 | 1,302 | 1,308 | 1,299 | 1,308 | +26 | +2% | 144,680 |
| 2021/02/04 | 1,287 | 1,287 | 1,282 | 1,282 | -4 | -0.3% | 143,910 |
| 2021/02/03 | 1,283 | 1,286 | 1,283 | 1,286 | +15 | +1.2% | 2,550 |
| 2021/02/02 | 1,264 | 1,271 | 1,259 | 1,271 | +26 | +2.1% | 74,640 |
| 2021/02/01 | 1,234 | 1,247 | 1,231 | 1,245 | -4 | -0.3% | 320,450 |
| 2021/01/29 | 1,257 | 1,262 | 1,247 | 1,249 | +2 | +0.2% | 9,810 |
| 2021/01/28 | 1,244 | 1,251 | 1,239 | 1,247 | -27 | -2.1% | 82,480 |
| 2021/01/27 | 1,275 | 1,277 | 1,273 | 1,274 | +5 | +0.4% | 19,740 |
| 2021/01/26 | 1,279 | 1,279 | 1,269 | 1,269 | -12 | -0.9% | 16,250 |
| 2021/01/25 | 1,280 | 1,283 | 1,279 | 1,281 | +7 | +0.5% | 50,520 |
| 2021/01/22 | 1,278 | 1,278 | 1,273 | 1,274 | -7 | -0.5% | 5,010 |
| 2021/01/21 | 1,278 | 1,282 | 1,278 | 1,281 | +15 | +1.2% | 4,620 |
| 2021/01/20 | 1,270 | 1,271 | 1,265 | 1,266 | -2 | -0.2% | 25,160 |
| 2021/01/19 | 1,258 | 1,268 | 1,258 | 1,268 | +16 | +1.3% | 2,330 |
| 2021/01/18 | 1,252 | 1,253 | 1,249 | 1,252 | -7 | -0.6% | 4,550 |
| 2021/01/15 | 1,268 | 1,268 | 1,259 | 1,259 | -12 | -0.9% | 11,190 |
| 2021/01/14 | 1,269 | 1,273 | 1,269 | 1,271 | +5 | +0.4% | 9,000 |
| 2021/01/13 | 1,267 | 1,268 | 1,263 | 1,266 | -3 | -0.2% | 48,200 |
| 2021/01/12 | 1,268 | 1,273 | 1,268 | 1,269 | -3 | -0.2% | 15,280 |
| 2021/01/08 | 1,267 | 1,274 | 1,267 | 1,272 | +22 | +1.8% | 13,090 |
| 2021/01/07 | 1,244 | 1,253 | 1,244 | 1,250 | +27 | +2.2% | 12,660 |
1001～
1050
件表示中 / 1733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
