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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 1,031 | 1,033 | 1,027 | 1,033 | -3 | -0.3% | 160 |
| 2018/07/10 | 1,038 | 1,039 | 1,035 | 1,036 | +8 | +0.8% | 1,930 |
| 2018/07/09 | 1,025 | 1,028 | 1,025 | 1,028 | +6 | +0.6% | 360 |
| 2018/07/06 | 1,015 | 1,022 | 1,014 | 1,022 | +11 | +1.1% | 800 |
| 2018/07/05 | 1,011 | 1,011 | 1,002 | 1,011 | +4 | +0.4% | 180 |
| 2018/07/04 | 1,007 | 1,007 | 1,007 | 1,007 | -4 | -0.4% | 30 |
| 2018/07/03 | 1,015 | 1,015 | 1,011 | 1,011 | +10 | +1% | 90 |
| 2018/07/02 | 1,011 | 1,014 | 1,001 | 1,001 | -6 | -0.6% | 2,700 |
| 2018/06/29 | 1,005 | 1,007 | 1,005 | 1,007 | +4 | +0.4% | 2,350 |
| 2018/06/28 | 1,004 | 1,004 | 1,003 | 1,003 | ±0 | ±0% | 1,580 |
| 2018/06/27 | 1,012 | 1,012 | 1,003 | 1,003 | +6 | +0.6% | 15,000 |
| 2018/06/26 | 997 | 997 | 997 | 997 | -8 | -0.8% | 670 |
| 2018/06/25 | 1,016 | 1,016 | 1,005 | 1,005 | -10 | -1% | 2,700 |
| 2018/06/22 | 1,015 | 1,015 | 1,015 | 1,015 | -6 | -0.6% | 800 |
| 2018/06/21 | 1,014 | 1,030 | 1,014 | 1,021 | +15 | +1.5% | 5,300 |
| 2018/06/20 | 1,006 | 1,006 | 1,006 | 1,006 | +1 | +0.1% | 20 |
| 2018/06/19 | 1,024 | 1,024 | 1,005 | 1,005 | -15 | -1.5% | 1,290 |
| 2018/06/18 | 1,025 | 1,025 | 1,020 | 1,020 | - | - | 30 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 1,016 | 1,016 | 1,016 | 1,016 | -13 | -1.3% | 10 |
| 2018/06/13 | 1,034 | 1,034 | 1,016 | 1,029 | +2 | +0.2% | 340 |
| 2018/06/12 | 1,030 | 1,038 | 1,026 | 1,027 | +4 | +0.4% | 1,820 |
| 2018/06/11 | 1,023 | 1,023 | 1,023 | 1,023 | - | - | 10 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 1,020 | 1,020 | 1,020 | 1,020 | +17 | +1.7% | 10 |
| 2018/06/05 | 1,020 | 1,020 | 1,002 | 1,003 | -6 | -0.6% | 260 |
| 2018/06/04 | 1,014 | 1,014 | 1,003 | 1,009 | +6 | +0.6% | 130 |
| 2018/06/01 | 995 | 1,003 | 995 | 1,003 | +8 | +0.8% | 170 |
| 2018/05/31 | 994 | 995 | 994 | 995 | +4 | +0.4% | 40 |
| 2018/05/30 | 986 | 992 | 986 | 991 | -8 | -0.8% | 490 |
| 2018/05/29 | 1,001 | 1,004 | 997 | 999 | -2 | -0.2% | 210 |
| 2018/05/28 | 1,011 | 1,012 | 1,001 | 1,001 | -4 | -0.4% | 14,760 |
| 2018/05/25 | 1,005 | 1,005 | 1,005 | 1,005 | +4 | +0.4% | 10 |
| 2018/05/24 | 1,014 | 1,014 | 1,001 | 1,001 | -18 | -1.8% | 960 |
| 2018/05/23 | 1,019 | 1,019 | 1,019 | 1,019 | +4 | +0.4% | 10 |
| 2018/05/22 | 1,015 | 1,015 | 1,015 | 1,015 | -16 | -1.6% | 30 |
| 2018/05/21 | 1,031 | 1,031 | 1,031 | 1,031 | +11 | +1.1% | 70 |
| 2018/05/18 | 1,016 | 1,020 | 1,002 | 1,020 | +5 | +0.5% | 3,170 |
| 2018/05/17 | 1,014 | 1,015 | 1,014 | 1,015 | +18 | +1.8% | 340 |
| 2018/05/16 | 1,011 | 1,013 | 997 | 997 | -13 | -1.3% | 140 |
| 2018/05/15 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 340 |
| 2018/05/14 | 1,014 | 1,014 | 1,000 | 1,000 | +5 | +0.5% | 400 |
| 2018/05/11 | 1,006 | 1,006 | 994 | 995 | -9 | -0.9% | 1,060 |
| 2018/05/10 | 992 | 1,009 | 984 | 1,004 | +9 | +0.9% | 330 |
| 2018/05/09 | 984 | 998 | 983 | 995 | +1 | +0.1% | 120 |
| 2018/05/08 | 996 | 996 | 993 | 994 | ±0 | ±0% | 30 |
| 2018/05/07 | 996 | 996 | 994 | 994 | +4 | +0.4% | 200 |
| 2018/05/02 | 994 | 994 | 990 | 990 | +7 | +0.7% | 60 |
| 2018/05/01 | 990 | 991 | 983 | 983 | -4 | -0.4% | 910 |
1651～
1700
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
