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 |
|---|---|---|---|---|---|---|---|
| 2019/09/27 | 1,078 | 1,078 | 1,069 | 1,075 | ±0 | ±0% | 290 |
| 2019/09/26 | 1,076 | 1,076 | 1,075 | 1,075 | -1 | -0.1% | 20 |
| 2019/09/25 | 1,078 | 1,078 | 1,075 | 1,076 | -5 | -0.5% | 120 |
| 2019/09/24 | 1,080 | 1,081 | 1,080 | 1,081 | -2 | -0.2% | 90 |
| 2019/09/20 | 1,082 | 1,083 | 1,082 | 1,083 | +19 | +1.8% | 20 |
| 2019/09/19 | 1,063 | 1,064 | 1,063 | 1,064 | -21 | -1.9% | 30 |
| 2019/09/18 | 1,085 | 1,085 | 1,085 | 1,085 | +4 | +0.4% | 30 |
| 2019/09/17 | 1,084 | 1,084 | 1,081 | 1,081 | ±0 | ±0% | 40 |
| 2019/09/13 | 1,069 | 1,081 | 1,069 | 1,081 | +13 | +1.2% | 100 |
| 2019/09/12 | 1,086 | 1,087 | 1,068 | 1,068 | -8 | -0.7% | 300,640 |
| 2019/09/11 | 1,069 | 1,076 | 1,069 | 1,076 | ±0 | ±0% | 730 |
| 2019/09/10 | 1,077 | 1,077 | 1,076 | 1,076 | -5 | -0.5% | 20 |
| 2019/09/09 | 1,079 | 1,081 | 1,079 | 1,081 | +6 | +0.6% | 34,410 |
| 2019/09/06 | 1,077 | 1,077 | 1,075 | 1,075 | +1 | +0.1% | 30 |
| 2019/09/05 | 1,062 | 1,076 | 1,062 | 1,074 | +12 | +1.1% | 1,410 |
| 2019/09/04 | 1,047 | 1,062 | 1,047 | 1,062 | -1 | -0.1% | 2,230 |
| 2019/09/03 | 1,060 | 1,063 | 1,058 | 1,063 | +3 | +0.3% | 140 |
| 2019/09/02 | 1,063 | 1,063 | 1,060 | 1,060 | -2 | -0.2% | 200 |
| 2019/08/30 | 1,052 | 1,062 | 1,052 | 1,062 | +18 | +1.7% | 140 |
| 2019/08/29 | 1,046 | 1,047 | 1,044 | 1,044 | +1 | +0.1% | 210 |
| 2019/08/28 | 1,043 | 1,043 | 1,043 | 1,043 | -2 | -0.2% | 520 |
| 2019/08/27 | 1,038 | 1,045 | 1,038 | 1,045 | +16 | +1.6% | 230 |
| 2019/08/26 | 1,060 | 1,060 | 1,026 | 1,029 | -31 | -2.9% | 102,120 |
| 2019/08/23 | 1,059 | 1,060 | 1,058 | 1,060 | +2 | +0.2% | 60 |
| 2019/08/22 | 1,057 | 1,061 | 1,057 | 1,058 | +8 | +0.8% | 240 |
| 2019/08/21 | 1,051 | 1,051 | 1,049 | 1,050 | -9 | -0.8% | 230 |
| 2019/08/20 | 1,054 | 1,059 | 1,053 | 1,059 | +9 | +0.9% | 100,830 |
| 2019/08/19 | 1,050 | 1,051 | 1,048 | 1,050 | +11 | +1.1% | 1,980 |
| 2019/08/16 | 1,035 | 1,039 | 1,035 | 1,039 | +6 | +0.6% | 130 |
| 2019/08/15 | 1,032 | 1,034 | 1,031 | 1,033 | -25 | -2.4% | 750 |
| 2019/08/14 | 1,059 | 1,060 | 1,056 | 1,058 | +6 | +0.6% | 50 |
| 2019/08/13 | 1,070 | 1,070 | 1,050 | 1,052 | -11 | -1% | 520 |
| 2019/08/09 | 1,075 | 1,075 | 1,063 | 1,063 | +11 | +1% | 440 |
| 2019/08/08 | 1,055 | 1,055 | 1,048 | 1,052 | +8 | +0.8% | 320 |
| 2019/08/07 | 1,047 | 1,047 | 1,044 | 1,044 | -3 | -0.3% | 60 |
| 2019/08/06 | 1,041 | 1,047 | 1,035 | 1,047 | -6 | -0.6% | 2,110 |
| 2019/08/05 | 1,065 | 1,065 | 1,052 | 1,053 | -17 | -1.6% | 101,000 |
| 2019/08/02 | 1,081 | 1,081 | 1,067 | 1,070 | -13 | -1.2% | 1,100 |
| 2019/08/01 | 1,078 | 1,084 | 1,078 | 1,083 | -9 | -0.8% | 330 |
| 2019/07/31 | 1,094 | 1,094 | 1,092 | 1,092 | -2 | -0.2% | 40 |
| 2019/07/30 | 1,094 | 1,094 | 1,094 | 1,094 | +1 | +0.1% | 10 |
| 2019/07/29 | 1,099 | 1,099 | 1,092 | 1,093 | +4 | +0.4% | 40 |
| 2019/07/26 | 1,096 | 1,096 | 1,087 | 1,089 | -7 | -0.6% | 4,250 |
| 2019/07/25 | 1,095 | 1,096 | 1,095 | 1,096 | +7 | +0.6% | 4,070 |
| 2019/07/24 | 1,091 | 1,091 | 1,087 | 1,089 | +4 | +0.4% | 30 |
| 2019/07/23 | 1,082 | 1,085 | 1,082 | 1,085 | +5 | +0.5% | 20 |
| 2019/07/22 | 1,080 | 1,080 | 1,080 | 1,080 | -9 | -0.8% | 30 |
| 2019/07/19 | 1,082 | 1,090 | 1,082 | 1,089 | +8 | +0.7% | 80 |
| 2019/07/18 | 1,094 | 1,094 | 1,080 | 1,081 | -14 | -1.3% | 200 |
| 2019/07/17 | 1,095 | 1,095 | 1,095 | 1,095 | -3 | -0.3% | 10 |
1351～
1400
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
