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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 1,557 | 1,558 | 1,553 | 1,553 | +9 | +0.6% | 6,600 |
| 2021/10/29 | 1,543 | 1,545 | 1,543 | 1,544 | +4 | +0.3% | 930 |
| 2021/10/28 | 1,540 | 1,540 | 1,536 | 1,540 | -5 | -0.3% | 1,010 |
| 2021/10/27 | 1,543 | 1,546 | 1,543 | 1,545 | +1 | +0.1% | 2,330 |
| 2021/10/26 | 1,543 | 1,547 | 1,543 | 1,544 | +8 | +0.5% | 670 |
| 2021/10/25 | 1,537 | 1,538 | 1,533 | 1,536 | -2 | -0.1% | 21,210 |
| 2021/10/22 | 1,531 | 1,538 | 1,531 | 1,538 | +10 | +0.7% | 870 |
| 2021/10/21 | 1,532 | 1,532 | 1,528 | 1,528 | +2 | +0.1% | 1,540 |
| 2021/10/20 | 1,536 | 1,536 | 1,526 | 1,526 | +10 | +0.7% | 1,450 |
| 2021/10/19 | 1,514 | 1,518 | 1,514 | 1,516 | +5 | +0.3% | 2,080 |
| 2021/10/18 | 1,512 | 1,514 | 1,510 | 1,511 | +1 | +0.1% | 20,810 |
| 2021/10/15 | 1,512 | 1,512 | 1,503 | 1,510 | +24 | +1.6% | 4,680 |
| 2021/10/14 | 1,485 | 1,486 | 1,485 | 1,486 | +15 | +1% | 300,170 |
| 2021/10/13 | 1,470 | 1,473 | 1,470 | 1,471 | ±0 | ±0% | 210,080 |
| 2021/10/12 | 1,474 | 1,474 | 1,466 | 1,471 | -14 | -0.9% | 13,390 |
| 2021/10/11 | 1,493 | 1,493 | 1,476 | 1,485 | +1 | +0.1% | 612,390 |
| 2021/10/08 | 1,487 | 1,489 | 1,484 | 1,484 | +6 | +0.4% | 310,220 |
| 2021/10/07 | 1,477 | 1,478 | 1,475 | 1,478 | +18 | +1.2% | 2,940 |
| 2021/10/06 | 1,468 | 1,468 | 1,460 | 1,460 | +5 | +0.3% | 103,350 |
| 2021/10/05 | 1,454 | 1,457 | 1,450 | 1,455 | -13 | -0.9% | 8,270 |
| 2021/10/04 | 1,479 | 1,479 | 1,463 | 1,468 | +17 | +1.2% | 5,530 |
| 2021/10/01 | 1,461 | 1,462 | 1,450 | 1,451 | -31 | -2.1% | 110,450 |
| 2021/09/30 | 1,476 | 1,482 | 1,476 | 1,482 | +5 | +0.3% | 104,900 |
| 2021/09/29 | 1,477 | 1,479 | 1,472 | 1,477 | -25 | -1.7% | 2,990 |
| 2021/09/28 | 1,500 | 1,502 | 1,498 | 1,502 | -11 | -0.7% | 102,730 |
| 2021/09/27 | 1,508 | 1,513 | 1,508 | 1,513 | +8 | +0.5% | 770 |
| 2021/09/24 | 1,508 | 1,509 | 1,505 | 1,505 | +23 | +1.6% | 820 |
| 2021/09/22 | 1,474 | 1,482 | 1,471 | 1,482 | +3 | +0.2% | 172,340 |
| 2021/09/21 | 1,479 | 1,483 | 1,477 | 1,479 | -35 | -2.3% | 102,580 |
| 2021/09/17 | 1,510 | 1,514 | 1,509 | 1,514 | +1 | +0.1% | 99,270 |
| 2021/09/16 | 1,515 | 1,515 | 1,511 | 1,513 | +7 | +0.5% | 740 |
| 2021/09/15 | 1,508 | 1,508 | 1,505 | 1,506 | -11 | -0.7% | 840 |
| 2021/09/14 | 1,517 | 1,517 | 1,514 | 1,517 | +9 | +0.6% | 101,980 |
| 2021/09/13 | 1,514 | 1,515 | 1,508 | 1,508 | -13 | -0.9% | 1,520 |
| 2021/09/10 | 1,518 | 1,521 | 1,518 | 1,521 | +4 | +0.3% | 98,740 |
| 2021/09/09 | 1,526 | 1,526 | 1,517 | 1,517 | -13 | -0.8% | 102,820 |
| 2021/09/08 | 1,537 | 1,537 | 1,528 | 1,530 | -7 | -0.5% | 1,780 |
| 2021/09/07 | 1,544 | 1,544 | 1,536 | 1,537 | -2 | -0.1% | 700 |
| 2021/09/06 | 1,583 | 1,583 | 1,529 | 1,539 | -27 | -1.7% | 18,080 |
| 2021/09/03 | 1,558 | 1,566 | 1,557 | 1,566 | +9 | +0.6% | 690 |
| 2021/09/02 | 1,554 | 1,557 | 1,554 | 1,557 | +1 | +0.1% | 177,320 |
| 2021/09/01 | 1,554 | 1,556 | 1,552 | 1,556 | ±0 | ±0% | 520 |
| 2021/08/31 | 1,552 | 1,556 | 1,552 | 1,556 | +8 | +0.5% | 2,030 |
| 2021/08/30 | 1,550 | 1,550 | 1,545 | 1,548 | +8 | +0.5% | 4,700 |
| 2021/08/27 | 1,537 | 1,540 | 1,536 | 1,540 | ±0 | ±0% | 2,970 |
| 2021/08/26 | 1,543 | 1,543 | 1,540 | 1,540 | +2 | +0.1% | 98,780 |
| 2021/08/25 | 1,538 | 1,541 | 1,538 | 1,538 | -3 | -0.2% | 97,630 |
| 2021/08/24 | 1,540 | 1,541 | 1,540 | 1,541 | +9 | +0.6% | 390 |
901～
950
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
