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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,370 | 1,375 | 1,368 | 1,369.5 | +5.5 | +0.4% | 8,370 |
| 2022/07/29 | 1,370.5 | 1,370.5 | 1,363 | 1,364 | +23.5 | +1.8% | 880 |
| 2022/07/28 | 1,355 | 1,355 | 1,340.5 | 1,340.5 | +15.5 | +1.2% | 22,300 |
| 2022/07/27 | 1,329.5 | 1,329.5 | 1,322 | 1,325 | -0.5 | ±0% | 1,010 |
| 2022/07/26 | 1,329.5 | 1,329.5 | 1,322.5 | 1,325.5 | +4 | +0.3% | 183,490 |
| 2022/07/25 | 1,327 | 1,327 | 1,321.5 | 1,321.5 | -10 | -0.8% | 1,270 |
| 2022/07/22 | 1,339.5 | 1,339.5 | 1,330.5 | 1,331.5 | +1.5 | +0.1% | 10,100 |
| 2022/07/21 | 1,309.5 | 1,330 | 1,309.5 | 1,330 | +4 | +0.3% | 1,160 |
| 2022/07/20 | 1,319 | 1,329 | 1,283 | 1,326 | +37 | +2.9% | 3,260 |
| 2022/07/19 | 1,289 | 1,292 | 1,289 | 1,289 | +13.5 | +1.1% | 500 |
| 2022/07/15 | 1,281.5 | 1,281.5 | 1,273 | 1,275.5 | -1.5 | -0.1% | 40,340 |
| 2022/07/14 | 1,282 | 1,282 | 1,273 | 1,277 | -10 | -0.8% | 1,790 |
| 2022/07/13 | 1,286 | 1,289 | 1,284.5 | 1,287 | -1.5 | -0.1% | 43,700 |
| 2022/07/12 | 1,302 | 1,302 | 1,287 | 1,288.5 | -10 | -0.8% | 2,480 |
| 2022/07/11 | 1,315 | 1,315 | 1,298.5 | 1,298.5 | -6.5 | -0.5% | 21,610 |
| 2022/07/08 | 1,312 | 1,312 | 1,305 | 1,305 | +10.5 | +0.8% | 5,900 |
| 2022/07/07 | 1,289 | 1,294.5 | 1,287.5 | 1,294.5 | +12.5 | +1% | 18,760 |
| 2022/07/06 | 1,286.5 | 1,290.5 | 1,282 | 1,282 | -8.5 | -0.7% | 25,930 |
| 2022/07/05 | 1,284 | 1,292 | 1,284 | 1,290.5 | +12.5 | +1% | 33,890 |
| 2022/07/04 | 1,283 | 1,310.5 | 1,278 | 1,278 | +16 | +1.3% | 1,700 |
| 2022/07/01 | 1,270.5 | 1,297.5 | 1,261 | 1,262 | -14 | -1.1% | 3,330 |
| 2022/06/30 | 1,286 | 1,286 | 1,276 | 1,276 | -15 | -1.2% | 1,450 |
| 2022/06/29 | 1,293.5 | 1,293.5 | 1,286.5 | 1,291 | -22.5 | -1.7% | 28,560 |
| 2022/06/28 | 1,312.5 | 1,315 | 1,311 | 1,313.5 | -3.5 | -0.3% | 16,010 |
| 2022/06/27 | 1,308.5 | 1,318.5 | 1,308.5 | 1,317 | +30 | +2.3% | 2,430 |
| 2022/06/24 | 1,270 | 1,287 | 1,270 | 1,287 | +17 | +1.3% | 600 |
| 2022/06/23 | 1,262 | 1,270 | 1,253 | 1,270 | +18.5 | +1.5% | 20,770 |
| 2022/06/22 | 1,269.5 | 1,269.5 | 1,251.5 | 1,251.5 | -8.5 | -0.7% | 19,550 |
| 2022/06/21 | 1,262 | 1,263 | 1,254 | 1,260 | +3.5 | +0.3% | 115,820 |
| 2022/06/20 | 1,256.5 | 1,261.5 | 1,235.5 | 1,256.5 | +6 | +0.5% | 2,410 |
| 2022/06/17 | 1,259 | 1,261 | 1,244.5 | 1,250.5 | -32.5 | -2.5% | 11,840 |
| 2022/06/16 | 1,295 | 1,295 | 1,283 | 1,283 | +18 | +1.4% | 12,220 |
| 2022/06/15 | 1,271 | 1,274 | 1,265 | 1,265 | -21.5 | -1.7% | 21,080 |
| 2022/06/14 | 1,278 | 1,286.5 | 1,274 | 1,286.5 | -9.5 | -0.7% | 8,220 |
| 2022/06/13 | 1,305.5 | 1,308 | 1,295 | 1,296 | -57.5 | -4.2% | 34,370 |
| 2022/06/10 | 1,359.5 | 1,384 | 1,353.5 | 1,353.5 | -30.5 | -2.2% | 29,280 |
| 2022/06/09 | 1,393 | 1,393 | 1,384 | 1,384 | -13.5 | -1% | 20,140 |
| 2022/06/08 | 1,394.5 | 1,400.5 | 1,394.5 | 1,397.5 | +19 | +1.4% | 22,530 |
| 2022/06/07 | 1,395 | 1,395 | 1,378.5 | 1,378.5 | -16.5 | -1.2% | 1,310 |
| 2022/06/06 | 1,400 | 1,400 | 1,387.5 | 1,395 | -13.5 | -1% | 104,010 |
| 2022/06/03 | 1,408 | 1,409.5 | 1,407 | 1,408.5 | +26 | +1.9% | 3,750 |
| 2022/06/02 | 1,390.5 | 1,390.5 | 1,379 | 1,382.5 | -8.5 | -0.6% | 1,420 |
| 2022/06/01 | 1,402 | 1,402 | 1,391 | 1,391 | -13 | -0.9% | 20,950 |
| 2022/05/31 | 1,415.5 | 1,415.5 | 1,401.5 | 1,404 | -4 | -0.3% | 5,230 |
| 2022/05/30 | 1,407 | 1,408 | 1,403 | 1,408 | +34.5 | +2.5% | 2,290 |
| 2022/05/27 | 1,375 | 1,375 | 1,369 | 1,373.5 | +26.5 | +2% | 1,730 |
| 2022/05/26 | 1,354.5 | 1,354.5 | 1,347 | 1,347 | +0.5 | ±0% | 2,380 |
| 2022/05/25 | 1,351 | 1,351 | 1,343.5 | 1,346.5 | +9.5 | +0.7% | 15,750 |
| 2022/05/24 | 1,354.5 | 1,354.5 | 1,337 | 1,337 | -3 | -0.2% | 15,480 |
| 2022/05/23 | 1,346.5 | 1,346.5 | 1,337.5 | 1,340 | +2 | +0.1% | 690 |
751～
800
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
