2,280
-5 (-0.22%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2019/07/25 | 1,067 | 1,067 | 1,061 | 1,061 | +4 | +0.4% | 2,680 |
| 2019/07/24 | 1,062 | 1,066 | 1,056 | 1,057 | +4 | +0.4% | 840 |
| 2019/07/23 | 1,051 | 1,053 | 1,051 | 1,053 | +2 | +0.2% | 500 |
| 2019/07/22 | 1,048 | 1,051 | 1,046 | 1,051 | ±0 | ±0% | 29,070 |
| 2019/07/19 | 1,044 | 1,052 | 1,044 | 1,051 | +9 | +0.9% | 38,030 |
| 2019/07/18 | 1,054 | 1,054 | 1,042 | 1,042 | -15 | -1.4% | 26,540 |
| 2019/07/17 | 1,061 | 1,061 | 1,056 | 1,057 | -1 | -0.1% | 19,300 |
| 2019/07/16 | 1,063 | 1,063 | 1,058 | 1,058 | -2 | -0.2% | 3,690 |
| 2019/07/12 | 1,056 | 1,060 | 1,056 | 1,060 | +4 | +0.4% | 40 |
| 2019/07/11 | 1,061 | 1,061 | 1,056 | 1,056 | +1 | +0.1% | 1,950 |
| 2019/07/10 | 1,059 | 1,063 | 1,055 | 1,055 | +6 | +0.6% | 310 |
| 2019/07/09 | 1,053 | 1,054 | 1,049 | 1,049 | -6 | -0.6% | 1,720 |
| 2019/07/08 | 1,058 | 1,059 | 1,055 | 1,055 | -2 | -0.2% | 1,940 |
| 2019/07/05 | 1,057 | 1,058 | 1,057 | 1,057 | +4 | +0.4% | 640 |
| 2019/07/04 | 1,052 | 1,053 | 1,052 | 1,053 | +10 | +1% | 120 |
| 2019/07/03 | 1,044 | 1,045 | 1,041 | 1,043 | -10 | -0.9% | 930 |
| 2019/07/02 | 1,060 | 1,060 | 1,051 | 1,053 | +4 | +0.4% | 7,080 |
| 2019/07/01 | 1,059 | 1,059 | 1,046 | 1,049 | +18 | +1.7% | 1,800 |
| 2019/06/28 | 1,033 | 1,034 | 1,031 | 1,031 | -1 | -0.1% | 1,720 |
| 2019/06/27 | 1,028 | 1,033 | 1,026 | 1,032 | +8 | +0.8% | 3,780 |
| 2019/06/26 | 1,025 | 1,025 | 1,022 | 1,024 | -1 | -0.1% | 220 |
| 2019/06/25 | 1,033 | 1,036 | 1,025 | 1,025 | -12 | -1.2% | 1,140 |
| 2019/06/24 | 1,038 | 1,038 | 1,035 | 1,037 | +5 | +0.5% | 11,470 |
| 2019/06/21 | 1,044 | 1,044 | 1,032 | 1,032 | -3 | -0.3% | 890 |
| 2019/06/20 | 1,037 | 1,038 | 1,035 | 1,035 | ±0 | ±0% | 2,050 |
| 2019/06/19 | 1,029 | 1,037 | 1,029 | 1,035 | +15 | +1.5% | 2,150 |
| 2019/06/18 | 1,031 | 1,031 | 1,020 | 1,020 | -4 | -0.4% | 2,330 |
| 2019/06/17 | 1,024 | 1,026 | 1,023 | 1,024 | +2 | +0.2% | 9,050 |
| 2019/06/14 | 1,027 | 1,027 | 1,019 | 1,022 | +5 | +0.5% | 47,450 |
| 2019/06/13 | 1,016 | 1,023 | 1,013 | 1,017 | -8 | -0.8% | 16,510 |
| 2019/06/12 | 1,025 | 1,025 | 1,025 | 1,025 | -1 | -0.1% | 10 |
| 2019/06/11 | 1,022 | 1,026 | 1,022 | 1,026 | +4 | +0.4% | 510 |
| 2019/06/10 | 1,010 | 1,023 | 1,010 | 1,022 | +13 | +1.3% | 340 |
| 2019/06/07 | 1,007 | 1,009 | 1,006 | 1,009 | +10 | +1% | 1,330 |
| 2019/06/06 | 1,001 | 1,003 | 999 | 999 | +3 | +0.3% | 8,050 |
| 2019/06/05 | 978 | 999 | 978 | 996 | +19 | +1.9% | 1,140 |
| 2019/06/04 | 988 | 988 | 975 | 977 | +4 | +0.4% | 2,470 |
| 2019/06/03 | 1,002 | 1,002 | 970 | 973 | -14 | -1.4% | 910 |
| 2019/05/31 | 1,012 | 1,012 | 987 | 987 | -11 | -1.1% | 760 |
| 2019/05/30 | 997 | 999 | 996 | 998 | -4 | -0.4% | 510 |
| 2019/05/29 | 1,009 | 1,009 | 998 | 1,002 | -14 | -1.4% | 2,810 |
| 2019/05/28 | 1,017 | 1,018 | 1,016 | 1,016 | +3 | +0.3% | 1,100 |
| 2019/05/27 | 1,012 | 1,013 | 1,011 | 1,013 | +2 | +0.2% | 180 |
| 2019/05/24 | 1,013 | 1,013 | 1,008 | 1,011 | -12 | -1.2% | 620 |
| 2019/05/23 | 1,024 | 1,024 | 1,021 | 1,023 | -7 | -0.7% | 440 |
| 2019/05/22 | 1,036 | 1,036 | 1,030 | 1,030 | +3 | +0.3% | 680 |
| 2019/05/21 | 1,023 | 1,028 | 1,023 | 1,027 | -4 | -0.4% | 310 |
| 2019/05/20 | 1,063 | 1,063 | 1,030 | 1,031 | -2 | -0.2% | 3,790 |
| 2019/05/17 | 1,026 | 1,033 | 1,026 | 1,033 | +18 | +1.8% | 120 |
| 2019/05/16 | 1,025 | 1,025 | 1,013 | 1,015 | -1 | -0.1% | 690 |
1401～
1450
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
