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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,565 | 1,566 | 1,560 | 1,560 | -5 | -0.3% | 830 |
| 2022/01/14 | 1,566 | 1,566 | 1,560 | 1,565 | -14.5 | -0.9% | 7,680 |
| 2022/01/13 | 1,584.5 | 1,584.5 | 1,579.5 | 1,579.5 | -1 | -0.1% | 350 |
| 2022/01/12 | 1,575 | 1,584 | 1,574.5 | 1,580.5 | +17.5 | +1.1% | 121,940 |
| 2022/01/11 | 1,568.5 | 1,568.5 | 1,563 | 1,563 | -10.5 | -0.7% | 1,720 |
| 2022/01/07 | 1,576 | 1,577 | 1,573 | 1,573.5 | +7 | +0.4% | 1,700 |
| 2022/01/06 | 1,595.5 | 1,595.5 | 1,564 | 1,566.5 | -30 | -1.9% | 3,830 |
| 2022/01/05 | 1,603.5 | 1,603.5 | 1,596.5 | 1,596.5 | -9.5 | -0.6% | 2,690 |
| 2022/01/04 | 1,600 | 1,606 | 1,598.5 | 1,606 | +7 | +0.4% | 8,850 |
| 2021/12/30 | 1,596 | 1,599.5 | 1,594 | 1,599 | -6 | -0.4% | 3,400 |
| 2021/12/29 | 1,604.5 | 1,605 | 1,596 | 1,605 | +5 | +0.3% | 111,710 |
| 2021/12/28 | 1,597.5 | 1,600 | 1,596.5 | 1,600 | +19 | +1.2% | 1,620 |
| 2021/12/27 | 1,582 | 1,585 | 1,581 | 1,581 | +6.5 | +0.4% | 2,870 |
| 2021/12/24 | 1,594.5 | 1,594.5 | 1,574.5 | 1,574.5 | +2.5 | +0.2% | 1,690 |
| 2021/12/23 | 1,580.5 | 1,580.5 | 1,571.5 | 1,572 | +14 | +0.9% | 50 |
| 2021/12/22 | 1,561 | 1,561 | 1,556.5 | 1,558 | +15.5 | +1% | 7,050 |
| 2021/12/21 | 1,535.5 | 1,546.5 | 1,535 | 1,542.5 | +14 | +0.9% | 321,270 |
| 2021/12/20 | 1,544 | 1,544 | 1,526.5 | 1,528.5 | -28.5 | -1.8% | 33,980 |
| 2021/12/17 | 1,573 | 1,573 | 1,555 | 1,557 | -16 | -1% | 5,830 |
| 2021/12/16 | 1,576.5 | 1,576.5 | 1,570 | 1,573 | +21.5 | +1.4% | 360 |
| 2021/12/15 | 1,552 | 1,552 | 1,549.5 | 1,551.5 | -10.5 | -0.7% | 8,750 |
| 2021/12/14 | 1,567 | 1,567 | 1,560.5 | 1,562 | -14.5 | -0.9% | 460 |
| 2021/12/13 | 1,576 | 1,579 | 1,574 | 1,576.5 | +14 | +0.9% | 3,780 |
| 2021/12/10 | 1,565 | 1,565.5 | 1,562.5 | 1,562.5 | -10.5 | -0.7% | 74,760 |
| 2021/12/09 | 1,579.5 | 1,579.5 | 1,573 | 1,573 | -2.5 | -0.2% | 75,470 |
| 2021/12/08 | 1,573.5 | 1,590 | 1,570 | 1,575.5 | +33 | +2.1% | 1,340 |
| 2021/12/07 | 1,566 | 1,566 | 1,537 | 1,542.5 | +11 | +0.7% | 22,660 |
| 2021/12/06 | 1,530 | 1,531.5 | 1,528.5 | 1,531.5 | -5 | -0.3% | 1,500 |
| 2021/12/03 | 1,526 | 1,536.5 | 1,526 | 1,536.5 | +11.5 | +0.8% | 7,060 |
| 2021/12/02 | 1,530 | 1,530 | 1,520 | 1,525 | -20 | -1.3% | 17,070 |
| 2021/12/01 | 1,540 | 1,545 | 1,539.5 | 1,545 | +2.5 | +0.2% | 108,290 |
| 2021/11/30 | 1,577.5 | 1,577.5 | 1,542.5 | 1,542.5 | -11.5 | -0.7% | 3,880 |
| 2021/11/29 | 1,551 | 1,558 | 1,540 | 1,554 | -8 | -0.5% | 4,250 |
| 2021/11/26 | 1,575 | 1,575 | 1,562 | 1,562 | -21 | -1.3% | 73,690 |
| 2021/11/25 | 1,590 | 1,590 | 1,579 | 1,583 | +7 | +0.4% | 6,450 |
| 2021/11/24 | 1,587 | 1,587 | 1,573 | 1,576 | -11 | -0.7% | 83,750 |
| 2021/11/22 | 1,586 | 1,587 | 1,586 | 1,587 | -3 | -0.2% | 70 |
| 2021/11/19 | 1,588 | 1,594 | 1,588 | 1,590 | +5 | +0.3% | 300 |
| 2021/11/18 | 1,587 | 1,587 | 1,582 | 1,585 | ±0 | ±0% | 71,720 |
| 2021/11/17 | 1,585 | 1,589 | 1,585 | 1,585 | +2 | +0.1% | 3,820 |
| 2021/11/16 | 1,582 | 1,584 | 1,582 | 1,583 | +3 | +0.2% | 2,480 |
| 2021/11/15 | 1,585 | 1,585 | 1,579 | 1,580 | +8 | +0.5% | 590 |
| 2021/11/12 | 1,571 | 1,575 | 1,571 | 1,572 | +3 | +0.2% | 191,280 |
| 2021/11/11 | 1,570 | 1,570 | 1,566 | 1,569 | -4 | -0.3% | 6,070 |
| 2021/11/10 | 1,584 | 1,584 | 1,573 | 1,573 | -6 | -0.4% | 1,610 |
| 2021/11/09 | 1,580 | 1,580 | 1,578 | 1,579 | ±0 | ±0% | 420 |
| 2021/11/08 | 1,576 | 1,579 | 1,576 | 1,579 | +3 | +0.2% | 8,740 |
| 2021/11/05 | 1,575 | 1,578 | 1,575 | 1,576 | +7 | +0.4% | 19,680 |
| 2021/11/04 | 1,564 | 1,573 | 1,564 | 1,569 | +15 | +1% | 15,790 |
| 2021/11/02 | 1,557 | 1,557 | 1,554 | 1,554 | +1 | +0.1% | 820 |
701～
750
件表示中 / 1634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
