1,494.5
-14 (-0.93%)
株価：2025/04/21 09:18
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 1,372 | 1,375 | 1,371 | 1,371 | +6 | +0.4% | 80 |
| 2021/03/17 | 1,372 | 1,372 | 1,365 | 1,365 | -3 | -0.2% | 620 |
| 2021/03/16 | 1,375 | 1,375 | 1,368 | 1,368 | +9 | +0.7% | 420 |
| 2021/03/15 | 1,367 | 1,367 | 1,359 | 1,359 | -2 | -0.1% | 5,430 |
| 2021/03/12 | 1,358 | 1,362 | 1,358 | 1,361 | +11 | +0.8% | 140 |
| 2021/03/11 | 1,348 | 1,351 | 1,344 | 1,350 | +16 | +1.2% | 250 |
| 2021/03/10 | 1,330 | 1,339 | 1,330 | 1,334 | +4 | +0.3% | 730 |
| 2021/03/09 | 1,324 | 1,330 | 1,322 | 1,330 | +11 | +0.8% | 1,100 |
| 2021/03/08 | 1,320 | 1,329 | 1,318 | 1,319 | +15 | +1.2% | 850 |
| 2021/03/05 | 1,319 | 1,319 | 1,293 | 1,304 | -8 | -0.6% | 7,600 |
| 2021/03/04 | 1,312 | 1,318 | 1,311 | 1,312 | -38 | -2.8% | 6,900 |
| 2021/03/03 | 1,348 | 1,350 | 1,347 | 1,350 | +5 | +0.4% | 8,260 |
| 2021/03/02 | 1,359 | 1,359 | 1,345 | 1,345 | +13 | +1% | 5,680 |
| 2021/03/01 | 1,331 | 1,335 | 1,331 | 1,332 | +10 | +0.8% | 6,300 |
| 2021/02/26 | 1,332 | 1,355 | 1,320 | 1,322 | -40 | -2.9% | 6,740 |
| 2021/02/25 | 1,361 | 1,362 | 1,358 | 1,362 | +22 | +1.6% | 700 |
| 2021/02/24 | 1,345 | 1,350 | 1,340 | 1,340 | - | - | 1,610 |
| 2021/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/19 | 1,356 | 1,357 | 1,352 | 1,355 | -6 | -0.4% | 200 |
| 2021/02/18 | 1,364 | 1,367 | 1,361 | 1,361 | -5 | -0.4% | 11,870 |
| 2021/02/17 | 1,365 | 1,368 | 1,362 | 1,366 | -9 | -0.7% | 2,160 |
| 2021/02/16 | 1,373 | 1,377 | 1,373 | 1,375 | +7 | +0.5% | 960 |
| 2021/02/15 | 1,367 | 1,371 | 1,367 | 1,368 | +13 | +1% | 6,310 |
| 2021/02/12 | 1,384 | 1,384 | 1,355 | 1,355 | -3 | -0.2% | 5,280 |
| 2021/02/10 | 1,356 | 1,358 | 1,356 | 1,358 | +5 | +0.4% | 410 |
| 2021/02/09 | 1,356 | 1,356 | 1,353 | 1,353 | +2 | +0.1% | 600 |
| 2021/02/08 | 1,349 | 1,354 | 1,349 | 1,351 | +6 | +0.4% | 3,030 |
| 2021/02/05 | 1,340 | 1,345 | 1,340 | 1,345 | +18 | +1.4% | 3,250 |
| 2021/02/04 | 1,334 | 1,334 | 1,327 | 1,327 | -4 | -0.3% | 1,710 |
| 2021/02/03 | 1,329 | 1,332 | 1,329 | 1,331 | +16 | +1.2% | 3,640 |
| 2021/02/02 | 1,312 | 1,315 | 1,311 | 1,315 | +21 | +1.6% | 480 |
| 2021/02/01 | 1,277 | 1,296 | 1,277 | 1,294 | -4 | -0.3% | 3,160 |
| 2021/01/29 | 1,309 | 1,310 | 1,296 | 1,298 | +2 | +0.2% | 170 |
| 2021/01/28 | 1,291 | 1,301 | 1,291 | 1,296 | -37 | -2.8% | 2,910 |
| 2021/01/27 | 1,335 | 1,335 | 1,330 | 1,333 | +4 | +0.3% | 60 |
| 2021/01/26 | 1,336 | 1,336 | 1,327 | 1,329 | -8 | -0.6% | 5,030 |
| 2021/01/25 | 1,337 | 1,340 | 1,337 | 1,337 | +4 | +0.3% | 950 |
| 2021/01/22 | 1,338 | 1,338 | 1,333 | 1,333 | -10 | -0.7% | 4,970 |
| 2021/01/21 | 1,340 | 1,343 | 1,339 | 1,343 | +20 | +1.5% | 260 |
| 2021/01/20 | 1,326 | 1,326 | 1,323 | 1,323 | ±0 | ±0% | 5,080 |
| 2021/01/19 | 1,317 | 1,327 | 1,317 | 1,323 | +12 | +0.9% | 157,630 |
| 2021/01/18 | 1,308 | 1,311 | 1,307 | 1,311 | -5 | -0.4% | 5,650 |
| 2021/01/15 | 1,325 | 1,325 | 1,315 | 1,316 | -10 | -0.8% | 5,110 |
| 2021/01/14 | 1,324 | 1,328 | 1,324 | 1,326 | +2 | +0.2% | 5,370 |
| 2021/01/13 | 1,322 | 1,325 | 1,322 | 1,324 | +4 | +0.3% | 340 |
| 2021/01/12 | 1,320 | 1,324 | 1,320 | 1,320 | -6 | -0.5% | 990 |
| 2021/01/08 | 1,323 | 1,327 | 1,321 | 1,326 | +16 | +1.2% | 990 |
| 2021/01/07 | 1,306 | 1,313 | 1,305 | 1,310 | +21 | +1.6% | 11,830 |
| 2021/01/06 | 1,294 | 1,299 | 1,285 | 1,289 | +2 | +0.2% | 5,880 |
| 2021/01/05 | 1,288 | 1,291 | 1,286 | 1,287 | -12 | -0.9% | 6,100 |
1001～
1050
件表示中 / 1731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
