2,300.5
-58 (-2.46%)
株価：2025/04/11 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 2,425 | 2,425 | 2,414.5 | 2,422 | -3 | -0.1% | 7,360 |
| 2024/08/27 | 2,418.5 | 2,431 | 2,418.5 | 2,425 | +5.5 | +0.2% | 19,500 |
| 2024/08/26 | 2,416 | 2,420.5 | 2,410 | 2,419.5 | -4.5 | -0.2% | 17,450 |
| 2024/08/23 | 2,432.5 | 2,432.5 | 2,421 | 2,424 | -4.5 | -0.2% | 7,640 |
| 2024/08/22 | 2,427 | 2,434 | 2,421 | 2,428.5 | +1 | ±0% | 24,540 |
| 2024/08/21 | 2,417 | 2,430.5 | 2,415 | 2,427.5 | -27 | -1.1% | 2,850 |
| 2024/08/20 | 2,445.5 | 2,454.5 | 2,435.5 | 2,454.5 | +54.5 | +2.3% | 860 |
| 2024/08/19 | 2,446 | 2,446 | 2,400 | 2,400 | -59 | -2.4% | 5,880 |
| 2024/08/16 | 2,455 | 2,459 | 2,450.5 | 2,459 | +68 | +2.8% | 14,040 |
| 2024/08/15 | 2,387 | 2,399 | 2,387 | 2,391 | +18.5 | +0.8% | 1,590 |
| 2024/08/14 | 2,373 | 2,376 | 2,362 | 2,372.5 | +19.5 | +0.8% | 51,340 |
| 2024/08/13 | 2,339.5 | 2,353 | 2,335.5 | 2,353 | +26.5 | +1.1% | 3,820 |
| 2024/08/09 | 2,339.5 | 2,339.5 | 2,315 | 2,326.5 | +17.5 | +0.8% | 16,290 |
| 2024/08/08 | 2,258.5 | 2,309 | 2,245 | 2,309 | -4 | -0.2% | 52,100 |
| 2024/08/07 | 2,239 | 2,317.5 | 2,239 | 2,313 | +24 | +1% | 67,640 |
| 2024/08/06 | 2,245 | 2,289 | 2,245 | 2,289 | +90 | +4.1% | 30,500 |
| 2024/08/05 | 2,290.5 | 2,293.5 | 2,198 | 2,199 | -201 | -8.4% | 46,410 |
| 2024/08/02 | 2,406 | 2,410 | 2,388 | 2,400 | -70.5 | -2.9% | 30,540 |
| 2024/08/01 | 2,462.5 | 2,471 | 2,450 | 2,470.5 | -16 | -0.6% | 20,660 |
| 2024/07/31 | 2,472 | 2,499.5 | 2,455 | 2,486.5 | -23.5 | -0.9% | 17,380 |
| 2024/07/30 | 2,492.5 | 2,510 | 2,478 | 2,510 | +9 | +0.4% | 10,240 |
| 2024/07/29 | 2,506 | 2,511 | 2,497.5 | 2,501 | +25 | +1% | 47,490 |
| 2024/07/26 | 2,472 | 2,482 | 2,472 | 2,476 | +11 | +0.4% | 2,560 |
| 2024/07/25 | 2,488 | 2,488 | 2,457.5 | 2,465 | -67.5 | -2.7% | 168,240 |
| 2024/07/24 | 2,557.5 | 2,557.5 | 2,527 | 2,532.5 | -45 | -1.7% | 21,020 |
| 2024/07/23 | 2,584 | 2,585 | 2,574 | 2,577.5 | +8 | +0.3% | 9,660 |
| 2024/07/22 | 2,580 | 2,580 | 2,566.5 | 2,569.5 | -24.5 | -0.9% | 26,460 |
| 2024/07/19 | 2,581 | 2,594 | 2,581 | 2,594 | +4.5 | +0.2% | 93,400 |
| 2024/07/18 | 2,583.5 | 2,598 | 2,581 | 2,589.5 | -78.5 | -2.9% | 41,660 |
| 2024/07/17 | 2,654 | 2,668 | 2,638 | 2,668 | +21 | +0.8% | 35,760 |
| 2024/07/16 | 2,642 | 2,649.5 | 2,638.5 | 2,647 | +14.5 | +0.6% | 27,350 |
| 2024/07/12 | 2,620 | 2,640.5 | 2,614.5 | 2,632.5 | -56.5 | -2.1% | 15,770 |
| 2024/07/11 | 2,684.5 | 2,689.5 | 2,683.5 | 2,689 | +31 | +1.2% | 27,020 |
| 2024/07/10 | 2,655.5 | 2,660 | 2,655 | 2,658 | +6 | +0.2% | 4,630 |
| 2024/07/09 | 2,656 | 2,657 | 2,652 | 2,652 | +12 | +0.5% | 34,000 |
| 2024/07/08 | 2,648.5 | 2,648.5 | 2,635 | 2,640 | +3 | +0.1% | 27,710 |
| 2024/07/05 | 2,646 | 2,646 | 2,632.5 | 2,637 | -5.5 | -0.2% | 9,470 |
| 2024/07/04 | 2,644 | 2,646 | 2,638.5 | 2,642.5 | +9 | +0.3% | 5,630 |
| 2024/07/03 | 2,628 | 2,634 | 2,622 | 2,633.5 | +20 | +0.8% | 16,740 |
| 2024/07/02 | 2,613.5 | 2,614 | 2,607.5 | 2,613.5 | +0.5 | ±0% | 10,760 |
| 2024/07/01 | 2,608.5 | 2,615 | 2,600 | 2,613 | -0.5 | ±0% | 12,820 |
| 2024/06/28 | 2,603 | 2,617 | 2,603 | 2,613.5 | +19 | +0.7% | 17,970 |
| 2024/06/27 | 2,594 | 2,594.5 | 2,587 | 2,594.5 | +5 | +0.2% | 2,590 |
| 2024/06/26 | 2,586.5 | 2,592 | 2,584 | 2,589.5 | +9.5 | +0.4% | 6,420 |
| 2024/06/25 | 2,581.5 | 2,581.5 | 2,573 | 2,580 | -1 | ±0% | 15,140 |
| 2024/06/24 | 2,585.5 | 2,585.5 | 2,573 | 2,581 | +4 | +0.2% | 33,950 |
| 2024/06/21 | 2,575.5 | 2,579 | 2,573.5 | 2,577 | +6.5 | +0.3% | 5,480 |
| 2024/06/20 | 2,567.5 | 2,574 | 2,564 | 2,570.5 | +8 | +0.3% | 9,890 |
| 2024/06/19 | 2,568.5 | 2,568.5 | 2,558 | 2,562.5 | -3 | -0.1% | 41,600 |
| 2024/06/18 | 2,556.5 | 2,571 | 2,545.5 | 2,565.5 | +35.5 | +1.4% | 29,750 |
151～
200
件表示中 / 1726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
