2,842.5
+17.5 (+0.62%)
株価：2025/08/25 10:57
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,491 | 2,498 | 2,490 | 2,496 | +38 | +1.5% | 24,650 |
| 2024/05/31 | 2,455.5 | 2,459.5 | 2,449 | 2,458 | +5 | +0.2% | 41,490 |
| 2024/05/30 | 2,469.5 | 2,470.5 | 2,453 | 2,453 | -34 | -1.4% | 6,000 |
| 2024/05/29 | 2,495 | 2,498 | 2,487 | 2,487 | -13 | -0.5% | 18,890 |
| 2024/05/28 | 2,517 | 2,517 | 2,495 | 2,500 | -6.5 | -0.3% | 17,160 |
| 2024/05/27 | 2,503 | 2,506.5 | 2,491 | 2,506.5 | +3.5 | +0.1% | 9,800 |
| 2024/05/24 | 2,485 | 2,507 | 2,478 | 2,503 | -3 | -0.1% | 8,450 |
| 2024/05/23 | 2,498.5 | 2,507.5 | 2,496 | 2,506 | +9 | +0.4% | 36,250 |
| 2024/05/22 | 2,492 | 2,497 | 2,492 | 2,497 | +5 | +0.2% | 5,940 |
| 2024/05/21 | 2,488 | 2,493.5 | 2,488 | 2,492 | +7.5 | +0.3% | 21,560 |
| 2024/05/20 | 2,485 | 2,499.5 | 2,483.5 | 2,484.5 | +9.5 | +0.4% | 5,830 |
| 2024/05/17 | 2,470.5 | 2,478 | 2,468 | 2,475 | +6 | +0.2% | 59,120 |
| 2024/05/16 | 2,462 | 2,469 | 2,454 | 2,469 | +8.5 | +0.3% | 7,120 |
| 2024/05/15 | 2,461.5 | 2,469 | 2,460.5 | 2,460.5 | +9.5 | +0.4% | 20,070 |
| 2024/05/14 | 2,448 | 2,453 | 2,448 | 2,451 | +8 | +0.3% | 38,650 |
| 2024/05/13 | 2,437.5 | 2,443 | 2,437 | 2,443 | +1.5 | +0.1% | 16,290 |
| 2024/05/10 | 2,431.5 | 2,441.5 | 2,347.5 | 2,441.5 | +24.5 | +1% | 17,060 |
| 2024/05/09 | 2,415 | 2,420 | 2,411.5 | 2,417 | +15.5 | +0.6% | 3,060 |
| 2024/05/08 | 2,405 | 2,410 | 2,401.5 | 2,401.5 | +9 | +0.4% | 5,440 |
| 2024/05/07 | 2,391.5 | 2,396 | 2,384 | 2,392.5 | +37.5 | +1.6% | 5,050 |
| 2024/05/02 | 2,352.5 | 2,362 | 2,352 | 2,355 | -25 | -1.1% | 13,800 |
| 2024/05/01 | 2,376 | 2,380.5 | 2,374 | 2,380 | -19 | -0.8% | 13,200 |
| 2024/04/30 | 2,391.5 | 2,401.5 | 2,390.5 | 2,399 | +21 | +0.9% | 14,470 |
| 2024/04/26 | 2,368 | 2,378 | 2,364.5 | 2,378 | +30 | +1.3% | 6,780 |
| 2024/04/25 | 2,341 | 2,349 | 2,341 | 2,348 | -11 | -0.5% | 4,660 |
| 2024/04/24 | 2,353 | 2,361.5 | 2,352.5 | 2,359 | +38 | +1.6% | 14,160 |
| 2024/04/23 | 2,320.5 | 2,324 | 2,320.5 | 2,321 | +14.5 | +0.6% | 720 |
| 2024/04/22 | 2,298.5 | 2,315 | 2,292 | 2,306.5 | +22.5 | +1% | 41,390 |
| 2024/04/19 | 2,303 | 2,306.5 | 2,259 | 2,284 | -33.5 | -1.4% | 21,210 |
| 2024/04/18 | 2,316 | 2,320.5 | 2,312 | 2,317.5 | -7 | -0.3% | 43,370 |
| 2024/04/17 | 2,333.5 | 2,333.5 | 2,324.5 | 2,324.5 | -34.5 | -1.5% | 5,280 |
| 2024/04/16 | 2,333 | 2,359 | 2,318.5 | 2,359 | -1 | ±0% | 28,280 |
| 2024/04/15 | 2,343.5 | 2,360 | 2,340 | 2,360 | -9.5 | -0.4% | 15,480 |
| 2024/04/12 | 2,368 | 2,373.5 | 2,367 | 2,369.5 | +6.5 | +0.3% | 17,250 |
| 2024/04/11 | 2,351.5 | 2,363 | 2,349 | 2,363 | -3 | -0.1% | 26,720 |
| 2024/04/10 | 2,363 | 2,366 | 2,361.5 | 2,366 | +2.5 | +0.1% | 1,510 |
| 2024/04/09 | 2,357 | 2,363.5 | 2,357 | 2,363.5 | +11.5 | +0.5% | 4,530 |
| 2024/04/08 | 2,359.5 | 2,359.5 | 2,350 | 2,352 | +9 | +0.4% | 18,070 |
| 2024/04/05 | 2,331 | 2,343 | 2,320 | 2,343 | -21.5 | -0.9% | 7,530 |
| 2024/04/04 | 2,363.5 | 2,368 | 2,361 | 2,364.5 | +15.5 | +0.7% | 20,330 |
| 2024/04/03 | 2,351.5 | 2,351.5 | 2,348 | 2,349 | -17 | -0.7% | 9,700 |
| 2024/04/02 | 2,369.5 | 2,373.5 | 2,361 | 2,366 | -22 | -0.9% | 34,160 |
| 2024/04/01 | 2,375 | 2,388 | 2,373.5 | 2,388 | +23 | +1% | 20,320 |
| 2024/03/29 | 2,365 | 2,369 | 2,365 | 2,365 | -4 | -0.2% | 1,070 |
| 2024/03/28 | 2,363.5 | 2,370 | 2,363.5 | 2,369 | +5.5 | +0.2% | 24,120 |
| 2024/03/27 | 2,359 | 2,366 | 2,358.5 | 2,363.5 | +3.5 | +0.1% | 16,690 |
| 2024/03/26 | 2,357 | 2,360 | 2,353.5 | 2,360 | +3.5 | +0.1% | 3,220 |
| 2024/03/25 | 2,359.5 | 2,367 | 2,354 | 2,356.5 | -10.5 | -0.4% | 3,030 |
| 2024/03/22 | 2,373.5 | 2,374.5 | 2,363.5 | 2,367 | -0.5 | ±0% | 41,200 |
| 2024/03/21 | 2,338 | 2,367.5 | 2,338 | 2,367.5 | +59.5 | +2.6% | 81,630 |
301～
350
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
