2,237.5
-42.5 (-1.86%)
株価：2025/04/21 10:10
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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 1,111 | 1,116 | 1,109 | 1,116 | +7 | +0.6% | 46,930 |
| 2020/08/05 | 1,103 | 1,109 | 1,101 | 1,109 | +7 | +0.6% | 161,050 |
| 2020/08/04 | 1,103 | 1,104 | 1,101 | 1,102 | +9 | +0.8% | 3,390 |
| 2020/08/03 | 1,090 | 1,096 | 1,090 | 1,093 | +19 | +1.8% | 4,200 |
| 2020/07/31 | 1,091 | 1,091 | 1,074 | 1,074 | -15 | -1.4% | 1,290 |
| 2020/07/30 | 1,088 | 1,089 | 1,087 | 1,089 | +15 | +1.4% | 1,970 |
| 2020/07/29 | 1,075 | 1,078 | 1,074 | 1,074 | -14 | -1.3% | 1,280 |
| 2020/07/28 | 1,086 | 1,090 | 1,086 | 1,088 | +6 | +0.6% | 1,320 |
| 2020/07/27 | 1,093 | 1,093 | 1,082 | 1,082 | -41 | -3.7% | 3,770 |
| 2020/07/22 | 1,109 | 1,138 | 1,108 | 1,123 | +6 | +0.5% | 21,140 |
| 2020/07/21 | 1,106 | 1,117 | 1,105 | 1,117 | +26 | +2.4% | 3,520 |
| 2020/07/20 | 1,098 | 1,098 | 1,091 | 1,091 | +2 | +0.2% | 3,510 |
| 2020/07/17 | 1,091 | 1,093 | 1,089 | 1,089 | +1 | +0.1% | 460 |
| 2020/07/16 | 1,094 | 1,094 | 1,088 | 1,088 | -4 | -0.4% | 1,010 |
| 2020/07/15 | 1,092 | 1,094 | 1,091 | 1,092 | +20 | +1.9% | 4,000 |
| 2020/07/14 | 1,075 | 1,076 | 1,071 | 1,072 | -14 | -1.3% | 900 |
| 2020/07/13 | 1,082 | 1,086 | 1,080 | 1,086 | +37 | +3.5% | 1,180 |
| 2020/07/10 | 1,072 | 1,074 | 1,049 | 1,049 | -30 | -2.8% | 810 |
| 2020/07/09 | 1,080 | 1,081 | 1,079 | 1,079 | +8 | +0.7% | 800 |
| 2020/07/08 | 1,075 | 1,075 | 1,071 | 1,071 | -9 | -0.8% | 320 |
| 2020/07/07 | 1,084 | 1,086 | 1,080 | 1,080 | -5 | -0.5% | 1,810 |
| 2020/07/06 | 1,071 | 1,085 | 1,071 | 1,085 | +18 | +1.7% | 2,760 |
| 2020/07/03 | 1,067 | 1,070 | 1,065 | 1,067 | +6 | +0.6% | 1,130 |
| 2020/07/02 | 1,057 | 1,061 | 1,055 | 1,061 | +12 | +1.1% | 4,880 |
| 2020/07/01 | 1,055 | 1,058 | 1,049 | 1,049 | +7 | +0.7% | 5,470 |
| 2020/06/30 | 1,046 | 1,048 | 1,042 | 1,042 | +20 | +2% | 6,230 |
| 2020/06/29 | 1,024 | 1,032 | 1,022 | 1,022 | -22 | -2.1% | 2,490 |
| 2020/06/26 | 1,046 | 1,048 | 1,043 | 1,044 | +10 | +1% | 7,160 |
| 2020/06/25 | 1,033 | 1,039 | 1,029 | 1,034 | -25 | -2.4% | 6,280 |
| 2020/06/24 | 1,053 | 1,060 | 1,053 | 1,059 | +3 | +0.3% | 2,300 |
| 2020/06/23 | 1,060 | 1,060 | 1,039 | 1,056 | +15 | +1.4% | 6,900 |
| 2020/06/22 | 1,035 | 1,046 | 1,032 | 1,041 | -9 | -0.9% | 9,710 |
| 2020/06/19 | 1,055 | 1,055 | 1,050 | 1,050 | +2 | +0.2% | 760 |
| 2020/06/18 | 1,050 | 1,050 | 1,039 | 1,048 | -10 | -0.9% | 1,210 |
| 2020/06/17 | 1,064 | 1,064 | 1,058 | 1,058 | ±0 | ±0% | 430 |
| 2020/06/16 | 1,052 | 1,065 | 1,050 | 1,058 | +62 | +6.2% | 10,030 |
| 2020/06/15 | 1,015 | 1,016 | 995 | 996 | -35 | -3.4% | 12,790 |
| 2020/06/12 | 1,020 | 1,031 | 1,014 | 1,031 | -27 | -2.6% | 12,600 |
| 2020/06/11 | 1,066 | 1,072 | 1,058 | 1,058 | -35 | -3.2% | 2,170 |
| 2020/06/10 | 1,091 | 1,094 | 1,090 | 1,093 | -4 | -0.4% | 7,180 |
| 2020/06/09 | 1,103 | 1,103 | 1,096 | 1,097 | -6 | -0.5% | 820 |
| 2020/06/08 | 1,107 | 1,107 | 1,101 | 1,103 | +17 | +1.6% | 12,610 |
| 2020/06/05 | 1,074 | 1,086 | 1,073 | 1,086 | +13 | +1.2% | 2,890 |
| 2020/06/04 | 1,077 | 1,077 | 1,070 | 1,073 | +11 | +1% | 2,730 |
| 2020/06/03 | 1,058 | 1,062 | 1,055 | 1,062 | +26 | +2.5% | 4,580 |
| 2020/06/02 | 1,036 | 1,036 | 1,028 | 1,036 | +9 | +0.9% | 3,510 |
| 2020/06/01 | 1,022 | 1,030 | 1,021 | 1,027 | +8 | +0.8% | 5,540 |
| 2020/05/29 | 1,024 | 1,024 | 1,018 | 1,019 | -8 | -0.8% | 720 |
| 2020/05/28 | 1,027 | 1,030 | 1,026 | 1,027 | +13 | +1.3% | 490 |
| 2020/05/27 | 1,008 | 1,015 | 1,005 | 1,014 | +1 | +0.1% | 940 |
1151～
1200
件表示中 / 1731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
