1,384.5
-61 (-4.22%)
株価：2025/04/09 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2023/03/24 | 1,305 | 1,305 | 1,299.5 | 1,300.5 | -5.5 | -0.4% | 8,540 |
| 2023/03/23 | 1,308.5 | 1,308.5 | 1,298.5 | 1,306 | -11.5 | -0.9% | 7,590 |
| 2023/03/22 | 1,317 | 1,318 | 1,315 | 1,317.5 | +11.5 | +0.9% | 4,280 |
| 2023/03/20 | 1,304 | 1,306 | 1,288 | 1,306 | +2 | +0.2% | 22,420 |
| 2023/03/17 | 1,302.5 | 1,304 | 1,301.5 | 1,304 | +14 | +1.1% | 4,570 |
| 2023/03/16 | 1,284.5 | 1,300 | 1,284.5 | 1,290 | -8 | -0.6% | 21,600 |
| 2023/03/15 | 1,305 | 1,305 | 1,296 | 1,298 | +16.5 | +1.3% | 4,490 |
| 2023/03/14 | 1,306 | 1,306 | 1,279.5 | 1,281.5 | -42 | -3.2% | 19,320 |
| 2023/03/13 | 1,303.5 | 1,324 | 1,298 | 1,323.5 | +25 | +1.9% | 30,820 |
| 2023/03/10 | 1,305.5 | 1,305.5 | 1,296 | 1,298.5 | -27 | -2% | 36,550 |
| 2023/03/09 | 1,326.5 | 1,329 | 1,325.5 | 1,325.5 | -1 | -0.1% | 14,130 |
| 2023/03/08 | 1,333.5 | 1,333.5 | 1,324.5 | 1,326.5 | -18 | -1.3% | 10,130 |
| 2023/03/07 | 1,346.5 | 1,347.5 | 1,342.5 | 1,344.5 | -2 | -0.1% | 13,280 |
| 2023/03/06 | 1,342 | 1,349.5 | 1,342 | 1,346.5 | -5.5 | -0.4% | 26,910 |
| 2023/03/03 | 1,333.5 | 1,366.5 | 1,330 | 1,352 | +36 | +2.7% | 18,910 |
| 2023/03/02 | 1,349.5 | 1,349.5 | 1,316 | 1,316 | -17 | -1.3% | 35,410 |
| 2023/03/01 | 1,323 | 1,361 | 1,321.5 | 1,333 | +1 | +0.1% | 6,820 |
| 2023/02/28 | 1,338.5 | 1,338.5 | 1,331.5 | 1,332 | +5 | +0.4% | 9,160 |
| 2023/02/27 | 1,328 | 1,354 | 1,326 | 1,327 | -12 | -0.9% | 34,230 |
| 2023/02/24 | 1,339 | 1,342.5 | 1,339 | 1,339 | -1 | -0.1% | 7,620 |
| 2023/02/22 | 1,337 | 1,340 | 1,335.5 | 1,340 | -14.5 | -1.1% | 20,880 |
| 2023/02/21 | 1,358.5 | 1,358.5 | 1,352.5 | 1,354.5 | -5.5 | -0.4% | 6,570 |
| 2023/02/20 | 1,356 | 1,360.5 | 1,356 | 1,360 | +2.5 | +0.2% | 3,270 |
| 2023/02/17 | 1,355.5 | 1,361.5 | 1,355.5 | 1,357.5 | -23.5 | -1.7% | 9,160 |
| 2023/02/16 | 1,372 | 1,381.5 | 1,372 | 1,381 | +14.5 | +1.1% | 4,710 |
| 2023/02/15 | 1,370 | 1,370.5 | 1,366 | 1,366.5 | -1.5 | -0.1% | 1,700 |
| 2023/02/14 | 1,375 | 1,375 | 1,368 | 1,368 | +16.5 | +1.2% | 2,540 |
| 2023/02/13 | 1,357 | 1,357 | 1,350.5 | 1,351.5 | -4.5 | -0.3% | 7,470 |
| 2023/02/10 | 1,364.5 | 1,364.5 | 1,354.5 | 1,356 | -15.5 | -1.1% | 2,700 |
| 2023/02/09 | 1,368.5 | 1,371.5 | 1,366.5 | 1,371.5 | -8.5 | -0.6% | 1,870 |
| 2023/02/08 | 1,364.5 | 1,380 | 1,364.5 | 1,380 | +15.5 | +1.1% | 4,810 |
| 2023/02/07 | 1,366.5 | 1,368.5 | 1,364.5 | 1,364.5 | -2 | -0.1% | 9,840 |
| 2023/02/06 | 1,358 | 1,371 | 1,358 | 1,366.5 | -9.5 | -0.7% | 59,940 |
| 2023/02/03 | 1,375.5 | 1,377.5 | 1,373.5 | 1,376 | +7.5 | +0.5% | 17,560 |
| 2023/02/02 | 1,378 | 1,378 | 1,365.5 | 1,368.5 | +18 | +1.3% | 6,710 |
| 2023/02/01 | 1,348 | 1,352.5 | 1,348 | 1,350.5 | +14 | +1% | 20,860 |
| 2023/01/31 | 1,348 | 1,348 | 1,336 | 1,336.5 | -13 | -1% | 10,750 |
| 2023/01/30 | 1,347.5 | 1,353 | 1,347.5 | 1,349.5 | +2 | +0.1% | 15,440 |
| 2023/01/27 | 1,347.5 | 1,350 | 1,346.5 | 1,347.5 | +4.5 | +0.3% | 23,170 |
| 2023/01/26 | 1,340 | 1,343 | 1,339.5 | 1,343 | +7 | +0.5% | 18,890 |
| 2023/01/25 | 1,341 | 1,341 | 1,335 | 1,336 | -5 | -0.4% | 6,430 |
| 2023/01/24 | 1,360 | 1,360 | 1,340 | 1,341 | +11 | +0.8% | 17,310 |
| 2023/01/23 | 1,323.5 | 1,330 | 1,323.5 | 1,330 | +17.5 | +1.3% | 2,350 |
| 2023/01/20 | 1,317 | 1,317 | 1,310 | 1,312.5 | -4.5 | -0.3% | 6,460 |
| 2023/01/19 | 1,325 | 1,325 | 1,316 | 1,317 | -20.5 | -1.5% | 9,570 |
| 2023/01/18 | 1,334.5 | 1,337.5 | 1,329 | 1,337.5 | +5.5 | +0.4% | 20,330 |
| 2023/01/17 | 1,337.5 | 1,337.5 | 1,331.5 | 1,332 | -14.5 | -1.1% | 27,660 |
| 2023/01/16 | 1,340.5 | 1,346.5 | 1,332.5 | 1,346.5 | +18.5 | +1.4% | 21,350 |
| 2023/01/13 | 1,330 | 1,350 | 1,325.5 | 1,328 | +1 | +0.1% | 13,700 |
| 2023/01/12 | 1,329 | 1,329 | 1,323 | 1,327 | +15 | +1.1% | 27,650 |
501～
550
件表示中 / 1724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
