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 |
|---|---|---|---|---|---|---|---|
| 2019/12/11 | 1,118 | 1,118 | 1,118 | 1,118 | -3 | -0.3% | 10 |
| 2019/12/10 | 1,121 | 1,121 | 1,120 | 1,121 | -1 | -0.1% | 440 |
| 2019/12/09 | 1,123 | 1,123 | 1,119 | 1,122 | +8 | +0.7% | 2,740 |
| 2019/12/06 | 1,113 | 1,114 | 1,113 | 1,114 | +2 | +0.2% | 50 |
| 2019/12/05 | 1,113 | 1,114 | 1,112 | 1,112 | +9 | +0.8% | 90 |
| 2019/12/04 | 1,109 | 1,109 | 1,103 | 1,103 | -14 | -1.3% | 280 |
| 2019/12/03 | 1,116 | 1,117 | 1,116 | 1,117 | -12 | -1.1% | 250 |
| 2019/12/02 | 1,128 | 1,130 | 1,128 | 1,129 | +3 | +0.3% | 70 |
| 2019/11/29 | 1,128 | 1,128 | 1,126 | 1,126 | -2 | -0.2% | 2,020 |
| 2019/11/28 | 1,128 | 1,128 | 1,128 | 1,128 | +2 | +0.2% | 110 |
| 2019/11/27 | 1,125 | 1,126 | 1,125 | 1,126 | +1 | +0.1% | 120 |
| 2019/11/26 | 1,121 | 1,125 | 1,117 | 1,125 | +9 | +0.8% | 70 |
| 2019/11/25 | 1,116 | 1,116 | 1,116 | 1,116 | +4 | +0.4% | 130 |
| 2019/11/22 | 1,110 | 1,112 | 1,101 | 1,112 | +4 | +0.4% | 30 |
| 2019/11/21 | 1,108 | 1,108 | 1,108 | 1,108 | -6 | -0.5% | 30 |
| 2019/11/20 | 1,115 | 1,115 | 1,114 | 1,114 | -6 | -0.5% | 30 |
| 2019/11/19 | 1,119 | 1,120 | 1,119 | 1,120 | ±0 | ±0% | 1,950 |
| 2019/11/18 | 1,118 | 1,120 | 1,091 | 1,120 | +6 | +0.5% | 1,250 |
| 2019/11/15 | 1,112 | 1,114 | 1,112 | 1,114 | +8 | +0.7% | 40 |
| 2019/11/14 | 1,111 | 1,112 | 1,106 | 1,106 | -2 | -0.2% | 70 |
| 2019/11/13 | 1,107 | 1,108 | 1,107 | 1,108 | -2 | -0.2% | 40 |
| 2019/11/12 | 1,106 | 1,111 | 1,106 | 1,110 | +1 | +0.1% | 130 |
| 2019/11/11 | 1,120 | 1,120 | 1,108 | 1,109 | -12 | -1.1% | 98,180 |
| 2019/11/08 | 1,121 | 1,121 | 1,121 | 1,121 | ±0 | ±0% | 10 |
| 2019/11/07 | 1,121 | 1,121 | 1,121 | 1,121 | +17 | +1.5% | 30 |
| 2019/11/06 | 1,100 | 1,118 | 1,100 | 1,104 | -4 | -0.4% | 300 |
| 2019/11/05 | 1,114 | 1,114 | 1,108 | 1,108 | +11 | +1% | 80 |
| 2019/11/01 | 1,098 | 1,098 | 1,097 | 1,097 | -1 | -0.1% | 40 |
| 2019/10/31 | 1,094 | 1,098 | 1,094 | 1,098 | +4 | +0.4% | 620 |
| 2019/10/30 | 1,097 | 1,097 | 1,094 | 1,094 | +1 | +0.1% | 20 |
| 2019/10/29 | 1,093 | 1,093 | 1,093 | 1,093 | +2 | +0.2% | 20 |
| 2019/10/28 | 1,083 | 1,091 | 1,083 | 1,091 | +8 | +0.7% | 1,790 |
| 2019/10/25 | 1,087 | 1,087 | 1,083 | 1,083 | +3 | +0.3% | 20 |
| 2019/10/24 | 1,084 | 1,084 | 1,080 | 1,080 | - | - | 100 |
| 2019/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/21 | 1,077 | 1,077 | 1,077 | 1,077 | -2 | -0.2% | 10 |
| 2019/10/18 | 1,086 | 1,086 | 1,079 | 1,079 | +2 | +0.2% | 570 |
| 2019/10/17 | 1,077 | 1,077 | 1,077 | 1,077 | -1 | -0.1% | 10 |
| 2019/10/16 | 1,075 | 1,080 | 1,075 | 1,078 | +5 | +0.5% | 1,540 |
| 2019/10/15 | 1,071 | 1,073 | 1,071 | 1,073 | +13 | +1.2% | 50 |
| 2019/10/11 | 1,065 | 1,065 | 1,060 | 1,060 | +7 | +0.7% | 30 |
| 2019/10/10 | 1,051 | 1,053 | 1,051 | 1,053 | +5 | +0.5% | 20 |
| 2019/10/09 | 1,046 | 1,049 | 1,046 | 1,048 | -14 | -1.3% | 870 |
| 2019/10/08 | 1,063 | 1,065 | 1,062 | 1,062 | +4 | +0.4% | 4,470 |
| 2019/10/07 | 1,058 | 1,058 | 1,058 | 1,058 | +4 | +0.4% | 10 |
| 2019/10/04 | 1,052 | 1,054 | 1,050 | 1,054 | +10 | +1% | 40 |
| 2019/10/03 | 1,059 | 1,059 | 1,044 | 1,044 | -22 | -2.1% | 940 |
| 2019/10/02 | 1,075 | 1,075 | 1,065 | 1,066 | -16 | -1.5% | 370 |
| 2019/10/01 | 1,082 | 1,082 | 1,082 | 1,082 | +5 | +0.5% | 110 |
| 2019/09/30 | 1,090 | 1,090 | 1,077 | 1,077 | +2 | +0.2% | 40 |
1301～
1350
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
