1,509.5
±0 (0.00%)
株価：2025/04/17 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,504.5 | 1,508.5 | 1,504.5 | 1,508.5 | +16.5 | +1.1% | 300 |
| 2022/03/24 | 1,489 | 1,492 | 1,489 | 1,492 | -19 | -1.3% | 220 |
| 2022/03/23 | 1,512 | 1,512 | 1,507.5 | 1,511 | +25.5 | +1.7% | 170 |
| 2022/03/22 | 1,485.5 | 1,491 | 1,461 | 1,485.5 | +18 | +1.2% | 1,360 |
| 2022/03/18 | 1,473 | 1,473 | 1,466 | 1,467.5 | +9.5 | +0.7% | 520 |
| 2022/03/17 | 1,461.5 | 1,462 | 1,456.5 | 1,458 | +26.5 | +1.9% | 4,600 |
| 2022/03/16 | 1,430 | 1,431.5 | 1,420 | 1,431.5 | +31.5 | +2.3% | 3,770 |
| 2022/03/15 | 1,397 | 1,402.5 | 1,396 | 1,400 | -12 | -0.8% | 3,380 |
| 2022/03/14 | 1,405.5 | 1,418.5 | 1,405.5 | 1,412 | -5 | -0.4% | 3,150 |
| 2022/03/11 | 1,430.5 | 1,430.5 | 1,411 | 1,417 | -9 | -0.6% | 1,830 |
| 2022/03/10 | 1,429.5 | 1,430 | 1,425.5 | 1,426 | +26.5 | +1.9% | 3,660 |
| 2022/03/09 | 1,392.5 | 1,399.5 | 1,391.5 | 1,399.5 | +14 | +1% | 163,530 |
| 2022/03/08 | 1,387 | 1,399.5 | 1,385.5 | 1,385.5 | -31.5 | -2.2% | 1,500 |
| 2022/03/07 | 1,414 | 1,417 | 1,406.5 | 1,417 | -22 | -1.5% | 2,530 |
| 2022/03/04 | 1,459.5 | 1,459.5 | 1,428 | 1,439 | -35 | -2.4% | 1,020 |
| 2022/03/03 | 1,467.5 | 1,474 | 1,467.5 | 1,474 | +18.5 | +1.3% | 79,430 |
| 2022/03/02 | 1,459 | 1,459 | 1,451 | 1,455.5 | -16 | -1.1% | 1,610 |
| 2022/03/01 | 1,475.5 | 1,475.5 | 1,470.5 | 1,471.5 | +26 | +1.8% | 1,630 |
| 2022/02/28 | 1,455.5 | 1,455.5 | 1,442 | 1,445.5 | +5 | +0.3% | 880 |
| 2022/02/25 | 1,439 | 1,442.5 | 1,438 | 1,440.5 | +38.5 | +2.7% | 5,840 |
| 2022/02/24 | 1,429 | 1,433 | 1,400 | 1,402 | -46.5 | -3.2% | 3,840 |
| 2022/02/22 | 1,451 | 1,451 | 1,444 | 1,448.5 | -30 | -2% | 4,510 |
| 2022/02/21 | 1,466.5 | 1,479 | 1,464 | 1,478.5 | -14 | -0.9% | 39,580 |
| 2022/02/18 | 1,490 | 1,495 | 1,483 | 1,492.5 | -13 | -0.9% | 2,680 |
| 2022/02/17 | 1,508.5 | 1,511.5 | 1,501.5 | 1,505.5 | -3 | -0.2% | 1,610 |
| 2022/02/16 | 1,501.5 | 1,508.5 | 1,501.5 | 1,508.5 | +22.5 | +1.5% | 22,240 |
| 2022/02/15 | 1,495.5 | 1,495.5 | 1,486 | 1,486 | -11 | -0.7% | 360 |
| 2022/02/14 | 1,505 | 1,505 | 1,493 | 1,497 | -45.5 | -2.9% | 500 |
| 2022/02/10 | 1,549 | 1,549 | 1,539.5 | 1,542.5 | - | - | 21,550 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 1,523 | 1,523 | 1,509.5 | 1,510.5 | -1.5 | -0.1% | 4,370 |
| 2022/02/07 | 1,517 | 1,517 | 1,508.5 | 1,512 | -10.5 | -0.7% | 73,470 |
| 2022/02/04 | 1,528 | 1,528 | 1,518.5 | 1,522.5 | -4 | -0.3% | 410 |
| 2022/02/03 | 1,528.5 | 1,528.5 | 1,523.5 | 1,526.5 | -10 | -0.7% | 40 |
| 2022/02/02 | 1,540 | 1,540 | 1,534 | 1,536.5 | +20.5 | +1.4% | 14,780 |
| 2022/02/01 | 1,519.5 | 1,519.5 | 1,513 | 1,516 | +17.5 | +1.2% | 600 |
| 2022/01/31 | 1,490 | 1,500 | 1,489 | 1,498.5 | +38.5 | +2.6% | 9,490 |
| 2022/01/28 | 1,473 | 1,473 | 1,460 | 1,460 | +11 | +0.8% | 1,260 |
| 2022/01/27 | 1,470 | 1,470 | 1,448 | 1,449 | -25.5 | -1.7% | 1,260 |
| 2022/01/26 | 1,476.5 | 1,477 | 1,470 | 1,474.5 | -1 | -0.1% | 830 |
| 2022/01/25 | 1,501 | 1,501 | 1,468 | 1,475.5 | -23 | -1.5% | 1,510 |
| 2022/01/24 | 1,487.5 | 1,499 | 1,487.5 | 1,498.5 | -10 | -0.7% | 2,110 |
| 2022/01/21 | 1,520.5 | 1,520.5 | 1,504.5 | 1,508.5 | -24 | -1.6% | 3,580 |
| 2022/01/20 | 1,533.5 | 1,535.5 | 1,528.5 | 1,532.5 | ±0 | ±0% | 3,150 |
| 2022/01/19 | 1,541 | 1,541 | 1,531.5 | 1,532.5 | -23 | -1.5% | 2,750 |
| 2022/01/18 | 1,566.5 | 1,566.5 | 1,555.5 | 1,555.5 | -4.5 | -0.3% | 230 |
| 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 |
751～
800
件表示中 / 1730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
