1,384.5
-61 (-4.22%)
株価：2025/04/09 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2020/02/28 | 1,070 | 1,070 | 1,048 | 1,048 | -52 | -4.7% | 2,050 |
| 2020/02/27 | 1,127 | 1,127 | 1,097 | 1,100 | -27 | -2.4% | 5,150 |
| 2020/02/26 | 1,153 | 1,153 | 1,119 | 1,127 | -37 | -3.2% | 2,080 |
| 2020/02/25 | 1,158 | 1,165 | 1,156 | 1,164 | -34 | -2.8% | 900 |
| 2020/02/21 | 1,199 | 1,201 | 1,198 | 1,198 | -9 | -0.7% | 1,620 |
| 2020/02/20 | 1,210 | 1,212 | 1,205 | 1,207 | +3 | +0.2% | 140 |
| 2020/02/19 | 1,201 | 1,204 | 1,201 | 1,204 | +4 | +0.3% | 2,010 |
| 2020/02/18 | 1,205 | 1,205 | 1,200 | 1,200 | -6 | -0.5% | 1,180 |
| 2020/02/17 | 1,205 | 1,206 | 1,203 | 1,206 | +1 | +0.1% | 120 |
| 2020/02/14 | 1,200 | 1,205 | 1,200 | 1,205 | +6 | +0.5% | 820 |
| 2020/02/13 | 1,201 | 1,202 | 1,199 | 1,199 | - | - | 1,140 |
| 2020/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/10 | 1,178 | 1,187 | 1,178 | 1,185 | -5 | -0.4% | 51,500 |
| 2020/02/07 | 1,192 | 1,192 | 1,188 | 1,190 | -2 | -0.2% | 200 |
| 2020/02/06 | 1,191 | 1,192 | 1,189 | 1,192 | +21 | +1.8% | 1,130 |
| 2020/02/05 | 1,172 | 1,174 | 1,171 | 1,171 | +11 | +0.9% | 10,890 |
| 2020/02/04 | 1,153 | 1,160 | 1,153 | 1,160 | +3 | +0.3% | 570 |
| 2020/02/03 | 1,149 | 1,158 | 1,148 | 1,157 | -16 | -1.4% | 92,250 |
| 2020/01/31 | 1,173 | 1,173 | 1,170 | 1,173 | +17 | +1.5% | 220 |
| 2020/01/30 | 1,166 | 1,166 | 1,156 | 1,156 | -14 | -1.2% | 1,020 |
| 2020/01/29 | 1,167 | 1,170 | 1,167 | 1,170 | +9 | +0.8% | 100 |
| 2020/01/28 | 1,157 | 1,161 | 1,157 | 1,161 | -6 | -0.5% | 110,320 |
| 2020/01/27 | 1,162 | 1,212 | 1,161 | 1,167 | - | - | 111,280 |
| 2020/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/23 | 1,180 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 2,520 |
| 2020/01/22 | 1,181 | 1,181 | 1,181 | 1,181 | +2 | +0.2% | 20 |
| 2020/01/21 | 1,182 | 1,185 | 1,179 | 1,179 | -5 | -0.4% | 220 |
| 2020/01/20 | 1,185 | 1,185 | 1,184 | 1,184 | +2 | +0.2% | 600 |
| 2020/01/17 | 1,182 | 1,182 | 1,182 | 1,182 | +6 | +0.5% | 1,510 |
| 2020/01/16 | 1,174 | 1,176 | 1,174 | 1,176 | +6 | +0.5% | 170 |
| 2020/01/15 | 1,170 | 1,170 | 1,168 | 1,170 | -3 | -0.3% | 350 |
| 2020/01/14 | 1,175 | 1,175 | 1,173 | 1,173 | +3 | +0.3% | 260 |
| 2020/01/10 | 1,168 | 1,170 | 1,168 | 1,170 | +5 | +0.4% | 180 |
| 2020/01/09 | 1,162 | 1,165 | 1,162 | 1,165 | +17 | +1.5% | 250 |
| 2020/01/08 | 1,144 | 1,151 | 1,137 | 1,148 | -13 | -1.1% | 500 |
| 2020/01/07 | 1,158 | 1,161 | 1,157 | 1,161 | +8 | +0.7% | 150 |
| 2020/01/06 | 1,153 | 1,154 | 1,151 | 1,153 | -7 | -0.6% | 2,370 |
| 2019/12/30 | 1,163 | 1,163 | 1,159 | 1,160 | ±0 | ±0% | 520 |
| 2019/12/27 | 1,168 | 1,168 | 1,156 | 1,160 | +5 | +0.4% | 250 |
| 2019/12/26 | 1,153 | 1,155 | 1,153 | 1,155 | +3 | +0.3% | 890 |
| 2019/12/25 | 1,152 | 1,152 | 1,152 | 1,152 | ±0 | ±0% | 30 |
| 2019/12/24 | 1,151 | 1,152 | 1,151 | 1,152 | +1 | +0.1% | 250 |
| 2019/12/23 | 1,152 | 1,152 | 1,145 | 1,151 | +4 | +0.3% | 930 |
| 2019/12/20 | 1,148 | 1,148 | 1,145 | 1,147 | +4 | +0.3% | 5,150 |
| 2019/12/19 | 1,142 | 1,144 | 1,142 | 1,143 | +3 | +0.3% | 1,070 |
| 2019/12/18 | 1,140 | 1,140 | 1,140 | 1,140 | -1 | -0.1% | 50 |
| 2019/12/17 | 1,142 | 1,143 | 1,141 | 1,141 | +4 | +0.4% | 320 |
| 2019/12/16 | 1,137 | 1,137 | 1,137 | 1,137 | +1 | +0.1% | 20 |
| 2019/12/13 | 1,133 | 1,136 | 1,133 | 1,136 | +16 | +1.4% | 460 |
| 2019/12/12 | 1,121 | 1,121 | 1,120 | 1,120 | +2 | +0.2% | 20 |
1251～
1300
件表示中 / 1724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
