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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/04/11 | 1,347.5 | 1,353 | 1,347.5 | 1,351.5 | +4.5 | +0.3% | 1,060 |
| 2023/04/10 | 1,345.5 | 1,349.5 | 1,345.5 | 1,347 | +1.5 | +0.1% | 5,530 |
| 2023/04/07 | 1,346.5 | 1,356 | 1,345 | 1,345.5 | +7.5 | +0.6% | 6,550 |
| 2023/04/06 | 1,362 | 1,365.5 | 1,338 | 1,338 | -8.5 | -0.6% | 4,840 |
| 2023/04/05 | 1,337 | 1,347.5 | 1,337 | 1,346.5 | -5.5 | -0.4% | 9,880 |
| 2023/04/04 | 1,344.5 | 1,352.5 | 1,344.5 | 1,352 | +8.5 | +0.6% | 14,770 |
| 2023/04/03 | 1,342.5 | 1,346 | 1,342.5 | 1,343.5 | +10.5 | +0.8% | 24,110 |
| 2023/03/31 | 1,330 | 1,336.5 | 1,330 | 1,333 | +7.5 | +0.6% | 12,120 |
| 2023/03/30 | 1,323 | 1,325.5 | 1,321 | 1,325.5 | +12.5 | +1% | 8,870 |
| 2023/03/29 | 1,312.5 | 1,313 | 1,308.5 | 1,313 | +4 | +0.3% | 8,310 |
| 2023/03/28 | 1,317.5 | 1,317.5 | 1,308.5 | 1,309 | -2.5 | -0.2% | 3,420 |
| 2023/03/27 | 1,309.5 | 1,311.5 | 1,308.5 | 1,311.5 | +11 | +0.8% | 4,650 |
| 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 |
551～
600
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
