1,672
+9 (+0.54%)
株価：2024/11/22 14:19
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,670 | 1,670 | 1,659.5 | 1,663 | -3 | -0.2% | 160 |
| 2024/11/20 | 1,670 | 1,670 | 1,666 | 1,666 | +4 | +0.2% | 3,120 |
| 2024/11/19 | 1,670 | 1,670 | 1,659 | 1,662 | +4.5 | +0.3% | 240 |
| 2024/11/18 | 1,666.5 | 1,666.5 | 1,655.5 | 1,657.5 | -8.5 | -0.5% | 83,480 |
| 2024/11/15 | 1,675 | 1,675 | 1,666 | 1,666 | -13 | -0.8% | 210 |
| 2024/11/14 | 1,682.5 | 1,682.5 | 1,678 | 1,679 | +3.5 | +0.2% | 400 |
| 2024/11/13 | 1,679 | 1,679 | 1,675.5 | 1,675.5 | -9.5 | -0.6% | 610 |
| 2024/11/12 | 1,687 | 1,687.5 | 1,684 | 1,685 | -3 | -0.2% | 80 |
| 2024/11/11 | 1,680 | 1,688 | 1,680 | 1,688 | +8 | +0.5% | 1,120 |
| 2024/11/08 | 1,677.5 | 1,682.5 | 1,677.5 | 1,680 | +10.5 | +0.6% | 460 |
| 2024/11/07 | 1,668 | 1,670.5 | 1,664.5 | 1,669.5 | +16.5 | +1% | 14,490 |
| 2024/11/06 | 1,647.5 | 1,653 | 1,637 | 1,653 | +33.5 | +2.1% | 4,030 |
| 2024/11/05 | 1,619 | 1,622 | 1,617.5 | 1,619.5 | +2 | +0.1% | 1,730 |
| 2024/11/01 | 1,624.5 | 1,624.5 | 1,614.5 | 1,617.5 | -20 | -1.2% | 660 |
| 2024/10/31 | 1,648 | 1,648 | 1,637.5 | 1,637.5 | -16 | -1% | 1,640 |
| 2024/10/30 | 1,658.5 | 1,659 | 1,652 | 1,653.5 | +1.5 | +0.1% | 2,060 |
| 2024/10/29 | 1,658.5 | 1,658.5 | 1,652 | 1,652 | -1 | -0.1% | 580 |
| 2024/10/28 | 1,653.5 | 1,657 | 1,653 | 1,653 | +6 | +0.4% | 11,650 |
| 2024/10/25 | 1,649.5 | 1,650 | 1,646 | 1,647 | -2 | -0.1% | 3,590 |
| 2024/10/24 | 1,651 | 1,651.5 | 1,646 | 1,649 | -9 | -0.5% | 5,330 |
| 2024/10/23 | 1,666 | 1,666 | 1,657 | 1,658 | -0.5 | ±0% | 10,750 |
| 2024/10/22 | 1,670.5 | 1,670.5 | 1,658.5 | 1,658.5 | -5.5 | -0.3% | 3,510 |
| 2024/10/21 | 1,674.5 | 1,674.5 | 1,664 | 1,664 | +6 | +0.4% | 1,870 |
| 2024/10/18 | 1,665 | 1,665 | 1,656.5 | 1,658 | +2 | +0.1% | 3,500 |
| 2024/10/17 | 1,662.5 | 1,662.5 | 1,654.5 | 1,656 | -1 | -0.1% | 450 |
| 2024/10/16 | 1,652 | 1,657 | 1,651 | 1,657 | -11 | -0.7% | 11,180 |
| 2024/10/15 | 1,660 | 1,669.5 | 1,660 | 1,668 | +23 | +1.4% | 1,160 |
| 2024/10/11 | 1,641.5 | 1,646 | 1,641.5 | 1,645 | ±0 | ±0% | 9,550 |
| 2024/10/10 | 1,647 | 1,647.5 | 1,624.5 | 1,645 | +14 | +0.9% | 3,140 |
| 2024/10/09 | 1,635 | 1,635 | 1,631 | 1,631 | +9 | +0.6% | 3,600 |
| 2024/10/08 | 1,629.5 | 1,629.5 | 1,622 | 1,622 | -14.5 | -0.9% | 10,660 |
| 2024/10/07 | 1,639.5 | 1,639.5 | 1,635 | 1,636.5 | +11.5 | +0.7% | 4,550 |
| 2024/10/04 | 1,624.5 | 1,629.5 | 1,621.5 | 1,625 | +0.5 | ±0% | 8,290 |
| 2024/10/03 | 1,624 | 1,628 | 1,624 | 1,624.5 | +0.5 | ±0% | 1,600 |
| 2024/10/02 | 1,623 | 1,631 | 1,623 | 1,624 | -16.5 | -1% | 10,980 |
| 2024/10/01 | 1,635 | 1,643 | 1,635 | 1,640.5 | +2 | +0.1% | 16,730 |
| 2024/09/30 | 1,632 | 1,641.5 | 1,632 | 1,638.5 | -0.5 | ±0% | 2,630 |
| 2024/09/27 | 1,641 | 1,643 | 1,638.5 | 1,639 | -4 | -0.2% | 4,090 |
| 2024/09/26 | 1,633 | 1,643 | 1,633 | 1,643 | +13 | +0.8% | 4,320 |
| 2024/09/25 | 1,628.5 | 1,634 | 1,628.5 | 1,630 | +7 | +0.4% | 2,090 |
| 2024/09/24 | 1,628 | 1,630 | 1,623 | 1,623 | -6 | -0.4% | 2,510 |
| 2024/09/20 | 1,629.5 | 1,630 | 1,624 | 1,629 | +9 | +0.6% | 8,110 |
| 2024/09/19 | 1,616.5 | 1,622 | 1,614.5 | 1,620 | +9.5 | +0.6% | 6,560 |
| 2024/09/18 | 1,620 | 1,620 | 1,610.5 | 1,610.5 | +1 | +0.1% | 8,120 |
| 2024/09/17 | 1,620.5 | 1,620.5 | 1,609 | 1,609.5 | +7 | +0.4% | 1,700 |
| 2024/09/13 | 1,596 | 1,602.5 | 1,596 | 1,602.5 | +6 | +0.4% | 260 |
| 2024/09/12 | 1,589 | 1,596.5 | 1,589 | 1,596.5 | +28.5 | +1.8% | 2,100 |
| 2024/09/11 | 1,569.5 | 1,569.5 | 1,567.5 | 1,568 | -1 | -0.1% | 4,350 |
| 2024/09/10 | 1,582.5 | 1,582.5 | 1,569 | 1,569 | +6.5 | +0.4% | 110 |
| 2024/09/09 | 1,554 | 1,562.5 | 1,554 | 1,562.5 | -13.5 | -0.9% | 1,010 |
1～
50
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
