2,269
-16 (-0.70%)
株価：2025/04/18 09:20
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 |
|---|---|---|---|---|---|---|---|
| 2018/12/05 | 1,000 | 1,000 | 996 | 997 | -19 | -1.9% | 660 |
| 2018/12/04 | 1,028 | 1,028 | 1,016 | 1,016 | -17 | -1.6% | 410 |
| 2018/12/03 | 1,034 | 1,034 | 1,028 | 1,033 | +21 | +2.1% | 320 |
| 2018/11/30 | 1,011 | 1,012 | 1,006 | 1,012 | +1 | +0.1% | 120 |
| 2018/11/29 | 1,009 | 1,012 | 1,009 | 1,011 | +12 | +1.2% | 420 |
| 2018/11/28 | 994 | 999 | 994 | 999 | +7 | +0.7% | 150 |
| 2018/11/27 | 990 | 992 | 986 | 992 | +10 | +1% | 180 |
| 2018/11/26 | 977 | 987 | 977 | 982 | ±0 | ±0% | 1,520 |
| 2018/11/22 | 979 | 982 | 979 | 982 | +5 | +0.5% | 20 |
| 2018/11/21 | 972 | 977 | 971 | 977 | -10 | -1% | 190 |
| 2018/11/20 | 990 | 990 | 985 | 987 | -6 | -0.6% | 500 |
| 2018/11/19 | 995 | 995 | 993 | 993 | -13 | -1.3% | 20 |
| 2018/11/16 | 1,007 | 1,009 | 1,006 | 1,006 | +11 | +1.1% | 210 |
| 2018/11/15 | 999 | 1,001 | 995 | 995 | -14 | -1.4% | 330 |
| 2018/11/14 | 1,010 | 1,015 | 1,009 | 1,009 | -4 | -0.4% | 110 |
| 2018/11/13 | 1,008 | 1,013 | 1,004 | 1,013 | -14 | -1.4% | 190 |
| 2018/11/12 | 1,027 | 1,027 | 1,027 | 1,027 | -6 | -0.6% | 80 |
| 2018/11/09 | 1,032 | 1,035 | 1,032 | 1,033 | -7 | -0.7% | 80 |
| 2018/11/08 | 1,041 | 1,041 | 1,040 | 1,040 | +20 | +2% | 7,020 |
| 2018/11/07 | 1,015 | 1,020 | 1,015 | 1,020 | +10 | +1% | 50 |
| 2018/11/06 | 1,010 | 1,010 | 1,009 | 1,010 | +3 | +0.3% | 30 |
| 2018/11/05 | 1,006 | 1,007 | 1,006 | 1,007 | ±0 | ±0% | 60 |
| 2018/11/02 | 1,007 | 1,009 | 1,005 | 1,007 | +10 | +1% | 300 |
| 2018/11/01 | 1,000 | 1,000 | 996 | 997 | +6 | +0.6% | 460 |
| 2018/10/31 | 990 | 994 | 990 | 991 | +12 | +1.2% | 200 |
| 2018/10/30 | 968 | 980 | 967 | 979 | +7 | +0.7% | 860 |
| 2018/10/29 | 974 | 974 | 972 | 972 | +4 | +0.4% | 520 |
| 2018/10/26 | 977 | 987 | 968 | 968 | -3 | -0.3% | 2,470 |
| 2018/10/25 | 976 | 977 | 971 | 971 | -30 | -3% | 5,420 |
| 2018/10/24 | 1,003 | 1,005 | 997 | 1,001 | +4 | +0.4% | 160 |
| 2018/10/23 | 1,008 | 1,008 | 997 | 997 | -12 | -1.2% | 1,770 |
| 2018/10/22 | 1,007 | 1,012 | 1,003 | 1,009 | +3 | +0.3% | 500 |
| 2018/10/19 | 1,004 | 1,006 | 1,004 | 1,006 | -13 | -1.3% | 180 |
| 2018/10/18 | 1,024 | 1,024 | 1,019 | 1,019 | -4 | -0.4% | 790 |
| 2018/10/17 | 1,023 | 1,031 | 1,023 | 1,023 | +18 | +1.8% | 1,640 |
| 2018/10/16 | 1,005 | 1,007 | 1,005 | 1,005 | -5 | -0.5% | 160 |
| 2018/10/15 | 1,044 | 1,044 | 1,008 | 1,010 | -4 | -0.4% | 920 |
| 2018/10/12 | 1,003 | 1,014 | 1,003 | 1,014 | +14 | +1.4% | 20,640 |
| 2018/10/11 | 1,024 | 1,024 | 999 | 1,000 | -54 | -5.1% | 7,950 |
| 2018/10/10 | 1,056 | 1,056 | 1,053 | 1,054 | -3 | -0.3% | 100 |
| 2018/10/09 | 1,075 | 1,075 | 1,056 | 1,057 | -14 | -1.3% | 2,640 |
| 2018/10/05 | 1,075 | 1,078 | 1,070 | 1,071 | -12 | -1.1% | 340 |
| 2018/10/04 | 1,088 | 1,088 | 1,083 | 1,083 | +4 | +0.4% | 800 |
| 2018/10/03 | 1,080 | 1,080 | 1,077 | 1,079 | -5 | -0.5% | 2,430 |
| 2018/10/02 | 1,086 | 1,086 | 1,080 | 1,084 | -4 | -0.4% | 1,480 |
| 2018/10/01 | 1,088 | 1,088 | 1,086 | 1,088 | +5 | +0.5% | 280 |
| 2018/09/28 | 1,084 | 1,084 | 1,080 | 1,083 | +8 | +0.7% | 90 |
| 2018/09/27 | 1,077 | 1,077 | 1,075 | 1,075 | -9 | -0.8% | 490 |
| 2018/09/26 | 1,080 | 1,084 | 1,078 | 1,084 | +6 | +0.6% | 2,520 |
| 2018/09/25 | 1,078 | 1,078 | 1,075 | 1,078 | -2 | -0.2% | 2,880 |
1551～
1600
件表示中 / 1730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
