1,767.5
-1.5 (-0.08%)
株価：2025/08/22 11:06
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,646 | 1,646 | 1,642.5 | 1,645 | -13.5 | -0.8% | 74,820 |
| 2025/01/10 | 1,660.5 | 1,660.5 | 1,654 | 1,658.5 | -2 | -0.1% | 1,190 |
| 2025/01/09 | 1,664 | 1,664 | 1,656.5 | 1,660.5 | -3.5 | -0.2% | 1,290 |
| 2025/01/08 | 1,671.5 | 1,671.5 | 1,661 | 1,664 | -7.5 | -0.4% | 780 |
| 2025/01/07 | 1,675.5 | 1,676 | 1,671.5 | 1,671.5 | +5 | +0.3% | 980 |
| 2025/01/06 | 1,668 | 1,668 | 1,660 | 1,666.5 | ±0 | ±0% | 4,720 |
| 2024/12/30 | 1,669.5 | 1,670 | 1,664.5 | 1,666.5 | -13.5 | -0.8% | 86,890 |
| 2024/12/27 | 1,685 | 1,688 | 1,679 | 1,680 | -10 | -0.6% | 5,490 |
| 2024/12/26 | 1,688.5 | 1,690 | 1,684 | 1,690 | -2.5 | -0.1% | 5,080 |
| 2024/12/25 | 1,700 | 1,705 | 1,683.5 | 1,692.5 | +23 | +1.4% | 14,420 |
| 2024/12/24 | 1,695.5 | 1,695.5 | 1,668.5 | 1,669.5 | +4.5 | +0.3% | 77,250 |
| 2024/12/23 | 1,667 | 1,667 | 1,643.5 | 1,665 | +25 | +1.5% | 190 |
| 2024/12/20 | 1,652 | 1,652 | 1,637.5 | 1,640 | -9.5 | -0.6% | 80,410 |
| 2024/12/19 | 1,671.5 | 1,671.5 | 1,649.5 | 1,649.5 | -48 | -2.8% | 13,620 |
| 2024/12/18 | 1,695 | 1,698 | 1,695 | 1,697.5 | -5 | -0.3% | 9,940 |
| 2024/12/17 | 1,701 | 1,704 | 1,701 | 1,702.5 | +2.5 | +0.1% | 3,450 |
| 2024/12/16 | 1,702 | 1,702 | 1,699.5 | 1,700 | -2 | -0.1% | 490 |
| 2024/12/13 | 1,700.5 | 1,703 | 1,699.5 | 1,702 | -4.5 | -0.3% | 4,160 |
| 2024/12/12 | 1,710 | 1,710 | 1,706.5 | 1,706.5 | +8 | +0.5% | 3,200 |
| 2024/12/11 | 1,706 | 1,706 | 1,696 | 1,698.5 | -3.5 | -0.2% | 500 |
| 2024/12/10 | 1,704 | 1,704.5 | 1,702 | 1,702 | -7.5 | -0.4% | 1,320 |
| 2024/12/09 | 1,708.5 | 1,712.5 | 1,708.5 | 1,709.5 | +2 | +0.1% | 440 |
| 2024/12/06 | 1,712.5 | 1,712.5 | 1,705.5 | 1,707.5 | -1 | -0.1% | 960 |
| 2024/12/05 | 1,711 | 1,711 | 1,708.5 | 1,708.5 | +5 | +0.3% | 370 |
| 2024/12/04 | 1,709 | 1,709 | 1,700.5 | 1,703.5 | +3 | +0.2% | 3,210 |
| 2024/12/03 | 1,698.5 | 1,701 | 1,698.5 | 1,700.5 | +9 | +0.5% | 440 |
| 2024/12/02 | 1,697.5 | 1,697.5 | 1,690.5 | 1,691.5 | +2.5 | +0.1% | 2,330 |
| 2024/11/29 | 1,686.5 | 1,690 | 1,685 | 1,689 | +3 | +0.2% | 860 |
| 2024/11/28 | 1,686.5 | 1,689 | 1,686 | 1,686 | -4 | -0.2% | 2,570 |
| 2024/11/27 | 1,697 | 1,697 | 1,690 | 1,690 | +6.5 | +0.4% | 13,330 |
| 2024/11/26 | 1,688 | 1,688 | 1,679 | 1,683.5 | -6 | -0.4% | 140 |
| 2024/11/25 | 1,687 | 1,689.5 | 1,687 | 1,689.5 | +17.5 | +1% | 1,280 |
| 2024/11/22 | 1,671.5 | 1,677 | 1,671.5 | 1,672 | +9 | +0.5% | 5,980 |
| 2024/11/21 | 1,670 | 1,670 | 1,659.5 | 1,663 | -3 | -0.2% | 160 |
| 2024/11/20 | 1,670 | 1,670 | 1,666 | 1,666 | +4 | +0.2% | 3,120 |
| 2024/11/19 | 1,670 | 1,670 | 1,659 | 1,662 | +4.5 | +0.3% | 240 |
| 2024/11/18 | 1,666.5 | 1,666.5 | 1,655.5 | 1,657.5 | -8.5 | -0.5% | 83,480 |
| 2024/11/15 | 1,675 | 1,675 | 1,666 | 1,666 | -13 | -0.8% | 210 |
| 2024/11/14 | 1,682.5 | 1,682.5 | 1,678 | 1,679 | +3.5 | +0.2% | 400 |
| 2024/11/13 | 1,679 | 1,679 | 1,675.5 | 1,675.5 | -9.5 | -0.6% | 610 |
| 2024/11/12 | 1,687 | 1,687.5 | 1,684 | 1,685 | -3 | -0.2% | 80 |
| 2024/11/11 | 1,680 | 1,688 | 1,680 | 1,688 | +8 | +0.5% | 1,120 |
| 2024/11/08 | 1,677.5 | 1,682.5 | 1,677.5 | 1,680 | +10.5 | +0.6% | 460 |
| 2024/11/07 | 1,668 | 1,670.5 | 1,664.5 | 1,669.5 | +16.5 | +1% | 14,490 |
| 2024/11/06 | 1,647.5 | 1,653 | 1,637 | 1,653 | +33.5 | +2.1% | 4,030 |
| 2024/11/05 | 1,619 | 1,622 | 1,617.5 | 1,619.5 | +2 | +0.1% | 1,730 |
| 2024/11/01 | 1,624.5 | 1,624.5 | 1,614.5 | 1,617.5 | -20 | -1.2% | 660 |
| 2024/10/31 | 1,648 | 1,648 | 1,637.5 | 1,637.5 | -16 | -1% | 1,640 |
| 2024/10/30 | 1,658.5 | 1,659 | 1,652 | 1,653.5 | +1.5 | +0.1% | 2,060 |
| 2024/10/29 | 1,658.5 | 1,658.5 | 1,652 | 1,652 | -1 | -0.1% | 580 |
151～
200
件表示中 / 1816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
