1,523.5
-31.5 (-2.03%)
株価：2025/04/04 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,525 | 1,529.5 | 1,516 | 1,523.5 | -31.5 | -2% | 14,680 |
| 2025/04/03 | 1,553.5 | 1,559 | 1,548 | 1,555 | -35 | -2.2% | 23,690 |
| 2025/04/02 | 1,600 | 1,600 | 1,588 | 1,590 | +7 | +0.4% | 85,330 |
| 2025/04/01 | 1,585 | 1,585 | 1,578 | 1,583 | +13 | +0.8% | 1,400 |
| 2025/03/31 | 1,574 | 1,574 | 1,568.5 | 1,570 | -39 | -2.4% | 5,990 |
| 2025/03/28 | 1,608 | 1,610.5 | 1,607 | 1,609 | -6.5 | -0.4% | 530 |
| 2025/03/27 | 1,610.5 | 1,616.5 | 1,610.5 | 1,615.5 | -16 | -1% | 1,810 |
| 2025/03/26 | 1,641.5 | 1,641.5 | 1,631.5 | 1,631.5 | +6.5 | +0.4% | 2,230 |
| 2025/03/25 | 1,629 | 1,638 | 1,623.5 | 1,625 | +10 | +0.6% | 120,360 |
| 2025/03/24 | 1,605.5 | 1,616.5 | 1,605.5 | 1,615 | +11.5 | +0.7% | 71,830 |
| 2025/03/21 | 1,607.5 | 1,610 | 1,603.5 | 1,603.5 | +5.5 | +0.3% | 5,290 |
| 2025/03/19 | 1,595 | 1,601 | 1,595 | 1,598 | -10 | -0.6% | 76,860 |
| 2025/03/18 | 1,609.5 | 1,613.5 | 1,608 | 1,608 | +19.5 | +1.2% | 40,390 |
| 2025/03/17 | 1,590.5 | 1,594.5 | 1,588.5 | 1,588.5 | +10 | +0.6% | 3,800 |
| 2025/03/14 | 1,576 | 1,581 | 1,576 | 1,578.5 | +0.5 | ±0% | 4,930 |
| 2025/03/13 | 1,595.5 | 1,595.5 | 1,578 | 1,578 | -5.5 | -0.3% | 1,270 |
| 2025/03/12 | 1,605 | 1,605 | 1,581.5 | 1,583.5 | -12.5 | -0.8% | 4,360 |
| 2025/03/11 | 1,588 | 1,597 | 1,576 | 1,596 | -32 | -2% | 25,820 |
| 2025/03/10 | 1,622 | 1,628 | 1,620 | 1,628 | +1 | +0.1% | 21,720 |
| 2025/03/07 | 1,635.5 | 1,636 | 1,626 | 1,627 | -25 | -1.5% | 3,920 |
| 2025/03/06 | 1,667 | 1,691 | 1,650.5 | 1,652 | -1 | -0.1% | 22,920 |
| 2025/03/05 | 1,664.5 | 1,664.5 | 1,650 | 1,653 | -11.5 | -0.7% | 21,240 |
| 2025/03/04 | 1,665 | 1,666.5 | 1,661 | 1,664.5 | -22 | -1.3% | 4,590 |
| 2025/03/03 | 1,686.5 | 1,686.5 | 1,682.5 | 1,686.5 | +21.5 | +1.3% | 6,290 |
| 2025/02/28 | 1,666 | 1,668.5 | 1,658.5 | 1,665 | -28 | -1.7% | 36,840 |
| 2025/02/27 | 1,685 | 1,693 | 1,684.5 | 1,693 | +2.5 | +0.1% | 5,160 |
| 2025/02/26 | 1,687 | 1,690.5 | 1,686 | 1,690.5 | -2.5 | -0.1% | 1,890 |
| 2025/02/25 | 1,697 | 1,697 | 1,689.5 | 1,693 | -27 | -1.6% | 2,890 |
| 2025/02/21 | 1,715 | 1,721 | 1,715 | 1,720 | -4.5 | -0.3% | 4,650 |
| 2025/02/20 | 1,727 | 1,727 | 1,721.5 | 1,724.5 | -4 | -0.2% | 3,230 |
| 2025/02/19 | 1,730.5 | 1,730.5 | 1,727.5 | 1,728.5 | +0.5 | ±0% | 1,390 |
| 2025/02/18 | 1,727 | 1,728 | 1,725 | 1,728 | +3 | +0.2% | 220 |
| 2025/02/17 | 1,722.5 | 1,726.5 | 1,722 | 1,725 | ±0 | ±0% | 940 |
| 2025/02/14 | 1,733 | 1,733 | 1,723.5 | 1,725 | +15.5 | +0.9% | 29,480 |
| 2025/02/13 | 1,725 | 1,725 | 1,709.5 | 1,709.5 | +1.5 | +0.1% | 50,880 |
| 2025/02/12 | 1,716.5 | 1,716.5 | 1,708 | 1,708 | +4.5 | +0.3% | 68,090 |
| 2025/02/10 | 1,713.5 | 1,713.5 | 1,698.5 | 1,703.5 | -5.5 | -0.3% | 240 |
| 2025/02/07 | 1,710.5 | 1,713 | 1,708.5 | 1,709 | +2 | +0.1% | 1,070 |
| 2025/02/06 | 1,715.5 | 1,715.5 | 1,705 | 1,707 | +18 | +1.1% | 5,010 |
| 2025/02/05 | 1,698.5 | 1,698.5 | 1,689 | 1,689 | +5 | +0.3% | 500 |
| 2025/02/04 | 1,692 | 1,696.5 | 1,680 | 1,684 | +17 | +1% | 2,490 |
| 2025/02/03 | 1,671 | 1,673.5 | 1,664.5 | 1,667 | -47 | -2.7% | 77,360 |
| 2025/01/31 | 1,715.5 | 1,715.5 | 1,709 | 1,714 | +11.5 | +0.7% | 760 |
| 2025/01/30 | 1,702.5 | 1,702.5 | 1,697 | 1,702.5 | ±0 | ±0% | 180 |
| 2025/01/29 | 1,706 | 1,706 | 1,699.5 | 1,702.5 | +12 | +0.7% | 380 |
| 2025/01/28 | 1,694 | 1,694 | 1,688.5 | 1,690.5 | -1.5 | -0.1% | 80,790 |
| 2025/01/27 | 1,714 | 1,714 | 1,690 | 1,692 | -21.5 | -1.3% | 73,720 |
| 2025/01/24 | 1,711.5 | 1,714.5 | 1,711.5 | 1,713.5 | +10 | +0.6% | 4,450 |
| 2025/01/23 | 1,705 | 1,705 | 1,702.5 | 1,703.5 | +3 | +0.2% | 170 |
| 2025/01/22 | 1,697.5 | 1,703 | 1,697.5 | 1,700.5 | +15 | +0.9% | 2,180 |
1～
50
件表示中 / 1721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
