1,767.5
-1.5 (-0.08%)
株価：2025/08/22 11:06
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 外国株式・ＭＳＣＩ－ＫＯＫＵＳＡＩ指数（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,772 | 1,772 | 1,765.5 | 1,767.5 | -1.5 | -0.1% | 710 |
| 2025/08/21 | 1,769 | 1,775 | 1,768 | 1,769 | +0.5 | ±0% | 3,530 |
| 2025/08/20 | 1,776 | 1,776 | 1,767 | 1,768.5 | -9.5 | -0.5% | 4,920 |
| 2025/08/19 | 1,781.5 | 1,781.5 | 1,775 | 1,778 | -5 | -0.3% | 380 |
| 2025/08/18 | 1,788.5 | 1,788.5 | 1,783 | 1,783 | -6 | -0.3% | 660 |
| 2025/08/15 | 1,789 | 1,789 | 1,785 | 1,789 | +9 | +0.5% | 410 |
| 2025/08/14 | 1,781.5 | 1,783.5 | 1,780 | 1,780 | +5.5 | +0.3% | 62,400 |
| 2025/08/13 | 1,778.5 | 1,778.5 | 1,774 | 1,774.5 | +11.5 | +0.7% | 1,480 |
| 2025/08/12 | 1,767.5 | 1,767.5 | 1,760.5 | 1,763 | +7 | +0.4% | 1,830 |
| 2025/08/08 | 1,752 | 1,760 | 1,752 | 1,756 | -1 | -0.1% | 1,790 |
| 2025/08/07 | 1,760 | 1,760 | 1,754 | 1,757 | +11.5 | +0.7% | 2,450 |
| 2025/08/06 | 1,747.5 | 1,747.5 | 1,741 | 1,745.5 | -5 | -0.3% | 2,050 |
| 2025/08/05 | 1,749.5 | 1,752.5 | 1,748 | 1,750.5 | +20.5 | +1.2% | 65,420 |
| 2025/08/04 | 1,729.5 | 1,731.5 | 1,725.5 | 1,730 | -15 | -0.9% | 62,820 |
| 2025/08/01 | 1,755.5 | 1,755.5 | 1,745 | 1,745 | -29.5 | -1.7% | 5,630 |
| 2025/07/31 | 1,770 | 1,774.5 | 1,770 | 1,774.5 | +11 | +0.6% | 7,700 |
| 2025/07/30 | 1,763.5 | 1,765.5 | 1,762 | 1,763.5 | -4.5 | -0.3% | 440 |
| 2025/07/29 | 1,762 | 1,768 | 1,762 | 1,768 | -7 | -0.4% | 30 |
| 2025/07/28 | 1,764 | 1,778 | 1,764 | 1,775 | +13 | +0.7% | 2,100 |
| 2025/07/25 | 1,770 | 1,770 | 1,762 | 1,762 | -1.5 | -0.1% | 3,470 |
| 2025/07/24 | 1,763 | 1,763.5 | 1,762.5 | 1,763.5 | +12.5 | +0.7% | 150 |
| 2025/07/23 | 1,750.5 | 1,751 | 1,748 | 1,751 | +7 | +0.4% | 41,120 |
| 2025/07/22 | 1,749 | 1,749 | 1,744 | 1,744 | -4.5 | -0.3% | 1,490 |
| 2025/07/18 | 1,750 | 1,750 | 1,746 | 1,748.5 | +10.5 | +0.6% | 12,880 |
| 2025/07/17 | 1,736 | 1,738 | 1,732 | 1,738 | +9.5 | +0.5% | 62,190 |
| 2025/07/16 | 1,749 | 1,749 | 1,726 | 1,728.5 | -15.5 | -0.9% | 3,470 |
| 2025/07/15 | 1,748 | 1,748 | 1,735.5 | 1,744 | +19 | +1.1% | 176,280 |
| 2025/07/14 | 1,737 | 1,737 | 1,725 | 1,725 | -12 | -0.7% | 690 |
| 2025/07/11 | 1,744 | 1,744 | 1,737 | 1,737 | +1.5 | +0.1% | 85,100 |
| 2025/07/10 | 1,744 | 1,744 | 1,735.5 | 1,735.5 | +8.5 | +0.5% | 9,310 |
| 2025/07/09 | 1,731 | 1,731 | 1,725.5 | 1,727 | -4 | -0.2% | 6,490 |
| 2025/07/08 | 1,734.5 | 1,734.5 | 1,725.5 | 1,731 | -1 | -0.1% | 730 |
| 2025/07/07 | 1,740 | 1,740 | 1,731.5 | 1,732 | -3 | -0.2% | 2,540 |
| 2025/07/04 | 1,734 | 1,735 | 1,733.5 | 1,735 | +6 | +0.3% | 1,240 |
| 2025/07/03 | 1,725 | 1,729.5 | 1,725 | 1,729 | +6.5 | +0.4% | 6,300 |
| 2025/07/02 | 1,728.5 | 1,728.5 | 1,718.5 | 1,722.5 | +2.5 | +0.1% | 350 |
| 2025/07/01 | 1,719.5 | 1,723 | 1,719 | 1,720 | -2.5 | -0.1% | 1,420 |
| 2025/06/30 | 1,729 | 1,729 | 1,717 | 1,722.5 | +14.5 | +0.8% | 240 |
| 2025/06/27 | 1,707.5 | 1,709 | 1,705.5 | 1,708 | +12.5 | +0.7% | 4,470 |
| 2025/06/26 | 1,694.5 | 1,696.5 | 1,694.5 | 1,695.5 | -1.5 | -0.1% | 72,940 |
| 2025/06/25 | 1,698 | 1,699 | 1,697 | 1,697 | +7 | +0.4% | 2,700 |
| 2025/06/24 | 1,676 | 1,690 | 1,676 | 1,690 | +27.5 | +1.7% | 72,110 |
| 2025/06/23 | 1,658 | 1,662.5 | 1,658 | 1,662.5 | -6.5 | -0.4% | 73,380 |
| 2025/06/20 | 1,673 | 1,673 | 1,669 | 1,669 | -2.5 | -0.1% | 3,050 |
| 2025/06/19 | 1,672 | 1,673 | 1,666 | 1,671.5 | -8.5 | -0.5% | 610 |
| 2025/06/18 | 1,681 | 1,681 | 1,673.5 | 1,680 | -1 | -0.1% | 65,040 |
| 2025/06/17 | 1,686 | 1,686 | 1,678.5 | 1,681 | +3.5 | +0.2% | 200 |
| 2025/06/16 | 1,670 | 1,677.5 | 1,670 | 1,677.5 | +10.5 | +0.6% | 2,290 |
| 2025/06/13 | 1,682 | 1,682 | 1,667 | 1,667 | -14.5 | -0.9% | 3,570 |
| 2025/06/12 | 1,692.5 | 1,692.5 | 1,681.5 | 1,681.5 | -6.5 | -0.4% | 1,630 |
1～
50
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
