1,727
-4 (-0.23%)
株価：2025/07/09 13:40
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 1,405 | 1,405 | 1,392.5 | 1,393.5 | -2.5 | -0.2% | 3,520 |
| 2023/06/22 | 1,400 | 1,450 | 1,396 | 1,396 | -10 | -0.7% | 2,420 |
| 2023/06/21 | 1,406.5 | 1,409 | 1,406 | 1,406 | -5.5 | -0.4% | 6,740 |
| 2023/06/20 | 1,416 | 1,416 | 1,409.5 | 1,411.5 | -4.5 | -0.3% | 3,460 |
| 2023/06/19 | 1,423.5 | 1,423.5 | 1,410 | 1,416 | -1.5 | -0.1% | 9,710 |
| 2023/06/16 | 1,406.5 | 1,417.5 | 1,406.5 | 1,417.5 | +11 | +0.8% | 9,740 |
| 2023/06/15 | 1,404.5 | 1,406.5 | 1,404.5 | 1,406.5 | +4.5 | +0.3% | 4,200 |
| 2023/06/14 | 1,401 | 1,404 | 1,400.5 | 1,402 | +3 | +0.2% | 6,700 |
| 2023/06/13 | 1,393 | 1,399.5 | 1,393 | 1,399 | +12 | +0.9% | 8,900 |
| 2023/06/12 | 1,383.5 | 1,387 | 1,383.5 | 1,387 | +4 | +0.3% | 13,010 |
| 2023/06/09 | 1,384 | 1,384 | 1,382 | 1,383 | +8 | +0.6% | 790 |
| 2023/06/08 | 1,385 | 1,385 | 1,375 | 1,375 | -10 | -0.7% | 4,940 |
| 2023/06/07 | 1,380 | 1,386 | 1,380 | 1,385 | +5 | +0.4% | 4,940 |
| 2023/06/06 | 1,382.5 | 1,382.5 | 1,377 | 1,380 | -2.5 | -0.2% | 3,270 |
| 2023/06/05 | 1,378 | 1,383 | 1,378 | 1,382.5 | +14.5 | +1.1% | 14,510 |
| 2023/06/02 | 1,369.5 | 1,369.5 | 1,363.5 | 1,368 | +15.5 | +1.1% | 12,830 |
| 2023/06/01 | 1,352.5 | 1,356 | 1,352 | 1,352.5 | -5.5 | -0.4% | 1,240 |
| 2023/05/31 | 1,368 | 1,368 | 1,357.5 | 1,358 | -10 | -0.7% | 10,000 |
| 2023/05/30 | 1,363.5 | 1,368.5 | 1,363.5 | 1,368 | ±0 | ±0% | 2,380 |
| 2023/05/29 | 1,366 | 1,371 | 1,366 | 1,368 | +20.5 | +1.5% | 5,020 |
| 2023/05/26 | 1,346.5 | 1,350 | 1,345 | 1,347.5 | +1.5 | +0.1% | 1,930 |
| 2023/05/25 | 1,347 | 1,347.5 | 1,344.5 | 1,346 | -10 | -0.7% | 11,290 |
| 2023/05/24 | 1,364 | 1,364 | 1,354 | 1,356 | -13 | -0.9% | 10,790 |
| 2023/05/23 | 1,372.5 | 1,373 | 1,369 | 1,369 | -0.5 | ±0% | 14,620 |
| 2023/05/22 | 1,359.5 | 1,370 | 1,359.5 | 1,369.5 | -3 | -0.2% | 55,740 |
| 2023/05/19 | 1,362.5 | 1,372.5 | 1,362.5 | 1,372.5 | +16.5 | +1.2% | 9,440 |
| 2023/05/18 | 1,358.5 | 1,358.5 | 1,354.5 | 1,356 | +10 | +0.7% | 4,990 |
| 2023/05/17 | 1,344 | 1,349 | 1,340.5 | 1,346 | -6.5 | -0.5% | 1,330 |
| 2023/05/16 | 1,354 | 1,354.5 | 1,352.5 | 1,352.5 | ±0 | ±0% | 1,460 |
| 2023/05/15 | 1,352 | 1,354 | 1,348.5 | 1,352.5 | -1.5 | -0.1% | 1,010 |
| 2023/05/12 | 1,355 | 1,355.5 | 1,353.5 | 1,354 | -3 | -0.2% | 1,400 |
| 2023/05/11 | 1,354 | 1,357.5 | 1,354 | 1,357 | +5 | +0.4% | 1,520 |
| 2023/05/10 | 1,349 | 1,352 | 1,349 | 1,352 | -4 | -0.3% | 2,430 |
| 2023/05/09 | 1,358 | 1,358 | 1,355 | 1,356 | +0.5 | ±0% | 1,460 |
| 2023/05/08 | 1,355.5 | 1,356 | 1,353.5 | 1,355.5 | -8.5 | -0.6% | 9,950 |
| 2023/05/02 | 1,361.5 | 1,365 | 1,361 | 1,364 | -1.5 | -0.1% | 24,920 |
| 2023/05/01 | 1,360 | 1,367.5 | 1,340.5 | 1,365.5 | +8.5 | +0.6% | 23,250 |
| 2023/04/28 | 1,353 | 1,357 | 1,353 | 1,357 | +19 | +1.4% | 5,190 |
| 2023/04/27 | 1,341.5 | 1,341.5 | 1,336 | 1,338 | -7 | -0.5% | 4,780 |
| 2023/04/26 | 1,342.5 | 1,346.5 | 1,342 | 1,345 | -11 | -0.8% | 21,740 |
| 2023/04/25 | 1,364 | 1,364 | 1,356 | 1,356 | ±0 | ±0% | 9,340 |
| 2023/04/24 | 1,357.5 | 1,358.5 | 1,355.5 | 1,356 | -1 | -0.1% | 36,970 |
| 2023/04/21 | 1,362 | 1,362 | 1,356.5 | 1,357 | -4 | -0.3% | 10,500 |
| 2023/04/20 | 1,362.5 | 1,364 | 1,361 | 1,361 | -1.5 | -0.1% | 5,610 |
| 2023/04/19 | 1,363 | 1,366 | 1,362.5 | 1,362.5 | +0.5 | ±0% | 39,730 |
| 2023/04/18 | 1,367.5 | 1,367.5 | 1,362 | 1,362 | -3 | -0.2% | 4,940 |
| 2023/04/17 | 1,360.5 | 1,365 | 1,360.5 | 1,365 | +3 | +0.2% | 7,680 |
| 2023/04/14 | 1,363.5 | 1,363.5 | 1,359.5 | 1,362 | +15 | +1.1% | 12,130 |
| 2023/04/13 | 1,350 | 1,350 | 1,343.5 | 1,347 | -3 | -0.2% | 8,680 |
| 2023/04/12 | 1,355 | 1,355 | 1,349.5 | 1,350 | -1.5 | -0.1% | 18,800 |
501～
550
件表示中 / 1786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
