2,666.5
+7.5 (+0.28%)
株価：2024/11/22 14:34
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,914.5 | 1,917.5 | 1,907.5 | 1,914 | +1 | +0.1% | 36,860 |
| 2023/06/19 | 1,925 | 1,925 | 1,901 | 1,913 | +5 | +0.3% | 7,100 |
| 2023/06/16 | 1,897 | 1,908 | 1,892 | 1,908 | +16 | +0.8% | 5,640 |
| 2023/06/15 | 1,873 | 1,894 | 1,873 | 1,892 | +19 | +1% | 31,140 |
| 2023/06/14 | 1,871.5 | 1,874.5 | 1,870 | 1,873 | +17.5 | +0.9% | 4,770 |
| 2023/06/13 | 1,850 | 1,858 | 1,850 | 1,855.5 | +12.5 | +0.7% | 19,270 |
| 2023/06/12 | 1,841.5 | 1,843 | 1,836.5 | 1,843 | +10.5 | +0.6% | 9,480 |
| 2023/06/09 | 1,829 | 1,834 | 1,827.5 | 1,832.5 | +6 | +0.3% | 11,480 |
| 2023/06/08 | 1,835 | 1,835 | 1,823 | 1,826.5 | ±0 | ±0% | 8,180 |
| 2023/06/07 | 1,830 | 1,834.5 | 1,826.5 | 1,826.5 | -1.5 | -0.1% | 26,060 |
| 2023/06/06 | 1,823.5 | 1,830 | 1,823 | 1,828 | -9.5 | -0.5% | 1,750 |
| 2023/06/05 | 1,830 | 1,839 | 1,830 | 1,837.5 | +33.5 | +1.9% | 12,090 |
| 2023/06/02 | 1,800 | 1,804 | 1,796.5 | 1,804 | +13 | +0.7% | 25,200 |
| 2023/06/01 | 1,784 | 1,791 | 1,782 | 1,791 | +1 | +0.1% | 26,270 |
| 2023/05/31 | 1,811 | 1,811 | 1,789 | 1,790 | -31 | -1.7% | 36,010 |
| 2023/05/30 | 1,825 | 1,825 | 1,813.5 | 1,821 | +3 | +0.2% | 2,970 |
| 2023/05/29 | 1,826.5 | 1,829 | 1,817.5 | 1,818 | +35 | +2% | 16,980 |
| 2023/05/26 | 1,787 | 1,787 | 1,780 | 1,783 | +5 | +0.3% | 20,750 |
| 2023/05/25 | 1,779.5 | 1,785.5 | 1,777 | 1,778 | +4 | +0.2% | 14,860 |
| 2023/05/24 | 1,785.5 | 1,785.5 | 1,774 | 1,774 | -25.5 | -1.4% | 10,060 |
| 2023/05/23 | 1,807 | 1,807 | 1,798 | 1,799.5 | +12 | +0.7% | 7,470 |
| 2023/05/22 | 1,788.5 | 1,788.5 | 1,783 | 1,787.5 | -8.5 | -0.5% | 4,440 |
| 2023/05/19 | 1,795.5 | 1,800 | 1,795.5 | 1,796 | +26.5 | +1.5% | 10,650 |
| 2023/05/18 | 1,768 | 1,772.5 | 1,768 | 1,769.5 | +22.5 | +1.3% | 5,030 |
| 2023/05/17 | 1,746.5 | 1,747 | 1,740.5 | 1,747 | +4.5 | +0.3% | 17,600 |
| 2023/05/16 | 1,748.5 | 1,748.5 | 1,742.5 | 1,742.5 | -3 | -0.2% | 880 |
| 2023/05/15 | 1,739 | 1,745.5 | 1,733.5 | 1,745.5 | +13 | +0.8% | 6,160 |
| 2023/05/12 | 1,732 | 1,732.5 | 1,727 | 1,732.5 | +0.5 | ±0% | 1,910 |
| 2023/05/11 | 1,731 | 1,732 | 1,726.5 | 1,732 | -5.5 | -0.3% | 75,730 |
| 2023/05/10 | 1,733 | 1,738.5 | 1,733 | 1,737.5 | +1 | +0.1% | 14,560 |
| 2023/05/09 | 1,733 | 1,742.5 | 1,733 | 1,736.5 | +4 | +0.2% | 1,410 |
| 2023/05/08 | 1,735.5 | 1,738.5 | 1,732 | 1,732.5 | -45.5 | -2.6% | 8,700 |
| 2023/05/02 | 1,775.5 | 1,781 | 1,773 | 1,778 | +4 | +0.2% | 13,630 |
| 2023/05/01 | 1,754.5 | 1,775.5 | 1,754.5 | 1,774 | +39 | +2.2% | 3,520 |
| 2023/04/28 | 1,718 | 1,735 | 1,711.5 | 1,735 | +36.5 | +2.1% | 23,220 |
| 2023/04/27 | 1,685.5 | 1,699 | 1,685.5 | 1,698.5 | -3 | -0.2% | 3,830 |
| 2023/04/26 | 1,702 | 1,702.5 | 1,698 | 1,701.5 | -23.5 | -1.4% | 31,100 |
| 2023/04/25 | 1,723.5 | 1,730 | 1,723.5 | 1,725 | +1.5 | +0.1% | 17,170 |
| 2023/04/24 | 1,717 | 1,726 | 1,717 | 1,723.5 | +5.5 | +0.3% | 7,100 |
| 2023/04/21 | 1,722 | 1,726 | 1,718 | 1,718 | -19 | -1.1% | 3,680 |
| 2023/04/20 | 1,735 | 1,739 | 1,734 | 1,737 | +1.5 | +0.1% | 3,680 |
| 2023/04/19 | 1,732 | 1,735.5 | 1,730.5 | 1,735.5 | +3 | +0.2% | 6,660 |
| 2023/04/18 | 1,734.5 | 1,736 | 1,730 | 1,732.5 | +5.5 | +0.3% | 2,630 |
| 2023/04/17 | 1,723 | 1,728.5 | 1,723 | 1,727 | +19 | +1.1% | 11,190 |
| 2023/04/14 | 1,704 | 1,710 | 1,701.5 | 1,708 | +8 | +0.5% | 2,870 |
| 2023/04/13 | 1,695.5 | 1,701 | 1,694 | 1,700 | -7 | -0.4% | 7,520 |
| 2023/04/12 | 1,697.5 | 1,708 | 1,697.5 | 1,707 | +8.5 | +0.5% | 6,860 |
| 2023/04/11 | 1,695.5 | 1,702.5 | 1,695.5 | 1,698.5 | +15 | +0.9% | 18,400 |
| 2023/04/10 | 1,683 | 1,687.5 | 1,683 | 1,683.5 | +7.5 | +0.4% | 2,730 |
| 2023/04/07 | 1,672 | 1,676 | 1,672 | 1,676 | +18.5 | +1.1% | 1,420 |
351～
400
件表示中 / 1633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
