2,825
+11 (+0.39%)
株価：2025/08/22 15:09
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,671 | 2,680 | 2,668 | 2,680 | -35 | -1.3% | 80,180 |
| 2025/01/10 | 2,703.5 | 2,715 | 2,700 | 2,715 | +5 | +0.2% | 10,370 |
| 2025/01/09 | 2,714.5 | 2,714.5 | 2,702.5 | 2,710 | -7 | -0.3% | 34,320 |
| 2025/01/08 | 2,716.5 | 2,721.5 | 2,713 | 2,717 | -10 | -0.4% | 9,890 |
| 2025/01/07 | 2,729.5 | 2,740 | 2,727 | 2,727 | +16.5 | +0.6% | 2,710 |
| 2025/01/06 | 2,708 | 2,715.5 | 2,707 | 2,710.5 | -11.5 | -0.4% | 4,120 |
| 2024/12/30 | 2,742 | 2,777 | 2,720.5 | 2,722 | -20 | -0.7% | 3,850 |
| 2024/12/27 | 2,745 | 2,752 | 2,739.5 | 2,742 | -3 | -0.1% | 5,580 |
| 2024/12/26 | 2,736.5 | 2,746 | 2,735.5 | 2,745 | +22 | +0.8% | 24,890 |
| 2024/12/25 | 2,730 | 2,734 | 2,722 | 2,723 | -0.5 | ±0% | 9,700 |
| 2024/12/24 | 2,712 | 2,723.5 | 2,704.5 | 2,723.5 | +25.5 | +0.9% | 66,250 |
| 2024/12/23 | 2,690.5 | 2,698 | 2,685.5 | 2,698 | +38 | +1.4% | 5,420 |
| 2024/12/20 | 2,683 | 2,683 | 2,655 | 2,660 | +19 | +0.7% | 7,480 |
| 2024/12/19 | 2,658 | 2,658 | 2,630.5 | 2,641 | -52 | -1.9% | 36,000 |
| 2024/12/18 | 2,696 | 2,696 | 2,691 | 2,693 | -15 | -0.6% | 3,150 |
| 2024/12/17 | 2,711 | 2,715 | 2,708 | 2,708 | -88.5 | -3.2% | 25,410 |
| 2024/12/16 | 2,690 | 2,796.5 | 2,690 | 2,796.5 | +107.5 | +4% | 78,000 |
| 2024/12/13 | 2,689.5 | 2,690.5 | 2,681.5 | 2,689 | -9 | -0.3% | 11,020 |
| 2024/12/12 | 2,687 | 2,698 | 2,683.5 | 2,698 | +37 | +1.4% | 22,600 |
| 2024/12/11 | 2,668.5 | 2,668.5 | 2,659.5 | 2,661 | -3 | -0.1% | 19,000 |
| 2024/12/10 | 2,668 | 2,668 | 2,659.5 | 2,664 | +11 | +0.4% | 28,300 |
| 2024/12/09 | 2,657 | 2,657 | 2,651 | 2,653 | +1.5 | +0.1% | 2,560 |
| 2024/12/06 | 2,654 | 2,654 | 2,648 | 2,651.5 | +1 | ±0% | 2,030 |
| 2024/12/05 | 2,671 | 2,671 | 2,648 | 2,650.5 | +12 | +0.5% | 46,040 |
| 2024/12/04 | 2,631.5 | 2,643.5 | 2,631 | 2,638.5 | +2 | +0.1% | 16,170 |
| 2024/12/03 | 2,631 | 2,638.5 | 2,626 | 2,636.5 | +5.5 | +0.2% | 15,340 |
| 2024/12/02 | 2,625.5 | 2,636.5 | 2,624 | 2,631 | +12 | +0.5% | 101,830 |
| 2024/11/29 | 2,644 | 2,644 | 2,615 | 2,619 | -25 | -0.9% | 24,880 |
| 2024/11/28 | 2,628.5 | 2,644 | 2,628.5 | 2,644 | -8.5 | -0.3% | 42,770 |
| 2024/11/27 | 2,671 | 2,671 | 2,652.5 | 2,652.5 | -19 | -0.7% | 28,620 |
| 2024/11/26 | 2,683 | 2,683 | 2,659 | 2,671.5 | -16.5 | -0.6% | 3,830 |
| 2024/11/25 | 2,673.5 | 2,688 | 2,673.5 | 2,688 | +21.5 | +0.8% | 103,350 |
| 2024/11/22 | 2,661.5 | 2,667 | 2,658 | 2,666.5 | +7.5 | +0.3% | 20,470 |
| 2024/11/21 | 2,674 | 2,674 | 2,654 | 2,659 | -16 | -0.6% | 4,750 |
| 2024/11/20 | 2,660 | 2,675 | 2,660 | 2,675 | +21 | +0.8% | 8,120 |
| 2024/11/19 | 2,645.5 | 2,654 | 2,638 | 2,654 | +11.5 | +0.4% | 12,630 |
| 2024/11/18 | 2,631 | 2,651.5 | 2,628.5 | 2,642.5 | -41.5 | -1.5% | 3,980 |
| 2024/11/15 | 2,685 | 2,696 | 2,684 | 2,684 | -10.5 | -0.4% | 5,000 |
| 2024/11/14 | 2,694 | 2,702 | 2,694 | 2,694.5 | +16 | +0.6% | 4,030 |
| 2024/11/13 | 2,677 | 2,681.5 | 2,677 | 2,678.5 | +4 | +0.1% | 3,520 |
| 2024/11/12 | 2,677 | 2,683.5 | 2,669.5 | 2,674.5 | -0.5 | ±0% | 41,190 |
| 2024/11/11 | 2,666 | 2,679.5 | 2,665.5 | 2,675 | +14 | +0.5% | 11,100 |
| 2024/11/08 | 2,669 | 2,669 | 2,655 | 2,661 | ±0 | ±0% | 5,970 |
| 2024/11/07 | 2,655.5 | 2,665 | 2,655.5 | 2,661 | +30.5 | +1.2% | 7,720 |
| 2024/11/06 | 2,566 | 2,631.5 | 2,566 | 2,630.5 | +73 | +2.9% | 91,540 |
| 2024/11/05 | 2,557.5 | 2,560 | 2,549.5 | 2,557.5 | -32 | -1.2% | 81,620 |
| 2024/11/01 | 2,542 | 2,589.5 | 2,540 | 2,589.5 | -1 | ±0% | 2,210 |
| 2024/10/31 | 2,601.5 | 2,603 | 2,588 | 2,590.5 | -26 | -1% | 3,100 |
| 2024/10/30 | 2,619.5 | 2,625 | 2,616.5 | 2,616.5 | +10 | +0.4% | 2,850 |
| 2024/10/29 | 2,617 | 2,617 | 2,606 | 2,606.5 | -20.5 | -0.8% | 31,740 |
151～
200
件表示中 / 1816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
