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 |
|---|---|---|---|---|---|---|---|
| 2019/05/15 | 1,018 | 1,018 | 1,009 | 1,016 | +11 | +1.1% | 38,190 |
| 2019/05/14 | 1,019 | 1,019 | 985 | 1,005 | -14 | -1.4% | 43,240 |
| 2019/05/13 | 1,033 | 1,033 | 1,015 | 1,019 | +3 | +0.3% | 8,580 |
| 2019/05/10 | 1,032 | 1,032 | 1,016 | 1,016 | -9 | -0.9% | 2,180 |
| 2019/05/09 | 1,026 | 1,031 | 1,025 | 1,025 | -6 | -0.6% | 27,060 |
| 2019/05/08 | 1,049 | 1,049 | 1,030 | 1,031 | -16 | -1.5% | 23,140 |
| 2019/05/07 | 1,056 | 1,056 | 1,045 | 1,047 | -9 | -0.9% | 3,720 |
| 2019/04/26 | 1,066 | 1,066 | 1,055 | 1,056 | -9 | -0.8% | 650 |
| 2019/04/25 | 1,070 | 1,070 | 1,065 | 1,065 | -1 | -0.1% | 10,160 |
| 2019/04/24 | 1,059 | 1,066 | 1,059 | 1,066 | +7 | +0.7% | 1,030 |
| 2019/04/23 | 1,062 | 1,062 | 1,057 | 1,059 | +4 | +0.4% | 1,040 |
| 2019/04/22 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 10 |
| 2019/04/19 | 1,070 | 1,070 | 1,055 | 1,055 | -9 | -0.8% | 4,260 |
| 2019/04/18 | 1,067 | 1,067 | 1,061 | 1,064 | +2 | +0.2% | 900 |
| 2019/04/17 | 1,059 | 1,064 | 1,059 | 1,062 | +2 | +0.2% | 9,690 |
| 2019/04/16 | 1,059 | 1,062 | 1,059 | 1,060 | +1 | +0.1% | 2,140 |
| 2019/04/15 | 1,060 | 1,065 | 1,059 | 1,059 | +5 | +0.5% | 80 |
| 2019/04/12 | 1,052 | 1,054 | 1,052 | 1,054 | +9 | +0.9% | 40 |
| 2019/04/11 | 1,047 | 1,047 | 1,045 | 1,045 | +3 | +0.3% | 2,800 |
| 2019/04/10 | 1,043 | 1,043 | 1,041 | 1,042 | -6 | -0.6% | 130 |
| 2019/04/09 | 1,051 | 1,053 | 1,048 | 1,048 | ±0 | ±0% | 1,550 |
| 2019/04/08 | 1,051 | 1,051 | 1,048 | 1,048 | ±0 | ±0% | 370 |
| 2019/04/05 | 1,048 | 1,050 | 1,047 | 1,048 | +2 | +0.2% | 200 |
| 2019/04/04 | 1,047 | 1,047 | 1,044 | 1,046 | +4 | +0.4% | 80 |
| 2019/04/03 | 1,039 | 1,042 | 1,035 | 1,042 | +12 | +1.2% | 90 |
| 2019/04/02 | 1,041 | 1,041 | 1,030 | 1,030 | +1 | +0.1% | 280 |
| 2019/04/01 | 1,027 | 1,036 | 1,027 | 1,029 | +8 | +0.8% | 180 |
| 2019/03/29 | 1,020 | 1,021 | 1,017 | 1,021 | +13 | +1.3% | 390 |
| 2019/03/28 | 1,012 | 1,012 | 1,005 | 1,008 | -10 | -1% | 110 |
| 2019/03/27 | 1,018 | 1,019 | 1,012 | 1,018 | +11 | +1.1% | 250 |
| 2019/03/26 | 1,005 | 1,010 | 1,005 | 1,007 | +3 | +0.3% | 350 |
| 2019/03/25 | 1,009 | 1,009 | 1,000 | 1,004 | -29 | -2.8% | 630 |
| 2019/03/22 | 1,035 | 1,036 | 1,032 | 1,033 | -1 | -0.1% | 100 |
| 2019/03/20 | 1,031 | 1,034 | 1,031 | 1,034 | +3 | +0.3% | 150 |
| 2019/03/19 | 1,035 | 1,035 | 1,030 | 1,031 | +2 | +0.2% | 430 |
| 2019/03/18 | 1,030 | 1,031 | 1,029 | 1,029 | +1 | +0.1% | 400 |
| 2019/03/15 | 1,024 | 1,028 | 1,024 | 1,028 | +5 | +0.5% | 4,860 |
| 2019/03/14 | 1,023 | 1,023 | 1,019 | 1,023 | +11 | +1.1% | 350 |
| 2019/03/13 | 1,010 | 1,014 | 1,010 | 1,012 | +1 | +0.1% | 7,560 |
| 2019/03/12 | 1,013 | 1,015 | 1,011 | 1,011 | +12 | +1.2% | 5,130 |
| 2019/03/11 | 997 | 999 | 993 | 999 | +3 | +0.3% | 160 |
| 2019/03/08 | 1,005 | 1,005 | 996 | 996 | -16 | -1.6% | 5,270 |
| 2019/03/07 | 1,012 | 1,013 | 1,010 | 1,012 | -5 | -0.5% | 6,630 |
| 2019/03/06 | 1,019 | 1,019 | 1,015 | 1,017 | -3 | -0.3% | 4,990 |
| 2019/03/05 | 1,016 | 1,021 | 1,016 | 1,020 | -18 | -1.7% | 680 |
| 2019/03/04 | 1,039 | 1,039 | 1,035 | 1,038 | +9 | +0.9% | 1,390 |
| 2019/03/01 | 1,022 | 1,030 | 1,022 | 1,029 | +9 | +0.9% | 200 |
| 2019/02/28 | 1,020 | 1,020 | 1,020 | 1,020 | +6 | +0.6% | 120 |
| 2019/02/27 | 1,016 | 1,017 | 1,013 | 1,014 | -4 | -0.4% | 60 |
| 2019/02/26 | 1,017 | 1,018 | 1,017 | 1,018 | +1 | +0.1% | 70 |
1451～
1500
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
