1,672
+9 (+0.54%)
株価：2024/11/22 14:19
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,480 | 1,489 | 1,480 | 1,486.5 | -5.5 | -0.4% | 25,930 |
| 2024/01/30 | 1,483 | 1,495 | 1,483 | 1,492 | +12 | +0.8% | 14,630 |
| 2024/01/29 | 1,477.5 | 1,482 | 1,477.5 | 1,480 | +2 | +0.1% | 6,030 |
| 2024/01/26 | 1,478.5 | 1,479 | 1,475 | 1,478 | +4 | +0.3% | 1,320 |
| 2024/01/25 | 1,473.5 | 1,474 | 1,472.5 | 1,474 | +1 | +0.1% | 2,440 |
| 2024/01/24 | 1,473 | 1,476 | 1,472.5 | 1,473 | +5.5 | +0.4% | 4,540 |
| 2024/01/23 | 1,464 | 1,470 | 1,464 | 1,467.5 | +0.5 | ±0% | 6,200 |
| 2024/01/22 | 1,460 | 1,469 | 1,460 | 1,467 | +17 | +1.2% | 8,290 |
| 2024/01/19 | 1,443 | 1,451.5 | 1,443 | 1,450 | +13 | +0.9% | 6,050 |
| 2024/01/18 | 1,436.5 | 1,437.5 | 1,434 | 1,437 | -3.5 | -0.2% | 10,800 |
| 2024/01/17 | 1,446 | 1,447.5 | 1,440.5 | 1,440.5 | -7.5 | -0.5% | 6,200 |
| 2024/01/16 | 1,459.5 | 1,459.5 | 1,447.5 | 1,448 | -6.5 | -0.4% | 1,870 |
| 2024/01/15 | 1,453.5 | 1,457 | 1,452.5 | 1,454.5 | +1 | +0.1% | 1,380 |
| 2024/01/12 | 1,458 | 1,458 | 1,450 | 1,453.5 | -4.5 | -0.3% | 1,780 |
| 2024/01/11 | 1,452.5 | 1,460 | 1,452.5 | 1,458 | +11 | +0.8% | 2,940 |
| 2024/01/10 | 1,447 | 1,450.5 | 1,447 | 1,447 | -4 | -0.3% | 7,030 |
| 2024/01/09 | 1,452 | 1,453.5 | 1,451 | 1,451 | +17 | +1.2% | 15,330 |
| 2024/01/05 | 1,436 | 1,437 | 1,434 | 1,434 | -5.5 | -0.4% | 1,350 |
| 2024/01/04 | 1,439.5 | 1,441 | 1,436.5 | 1,439.5 | -23 | -1.6% | 22,370 |
| 2023/12/29 | 1,461 | 1,462.5 | 1,460.5 | 1,462.5 | -1.5 | -0.1% | 5,520 |
| 2023/12/28 | 1,462 | 1,466 | 1,462 | 1,464 | +4.5 | +0.3% | 4,250 |
| 2023/12/27 | 1,462 | 1,462 | 1,459.5 | 1,459.5 | +4 | +0.3% | 57,480 |
| 2023/12/26 | 1,462 | 1,462 | 1,455 | 1,455.5 | -1.5 | -0.1% | 8,060 |
| 2023/12/25 | 1,463.5 | 1,463.5 | 1,448 | 1,457 | +4.5 | +0.3% | 520 |
| 2023/12/22 | 1,449 | 1,453 | 1,449 | 1,452.5 | +5 | +0.3% | 6,100 |
| 2023/12/21 | 1,444.5 | 1,447.5 | 1,443.5 | 1,447.5 | -13.5 | -0.9% | 2,910 |
| 2023/12/20 | 1,454 | 1,461 | 1,454 | 1,461 | +7.5 | +0.5% | 7,980 |
| 2023/12/19 | 1,454 | 1,454 | 1,450 | 1,453.5 | +4.5 | +0.3% | 1,890 |
| 2023/12/18 | 1,454.5 | 1,454.5 | 1,446.5 | 1,449 | -2 | -0.1% | 15,610 |
| 2023/12/15 | 1,451 | 1,451 | 1,447 | 1,451 | +4 | +0.3% | 2,570 |
| 2023/12/14 | 1,445 | 1,450 | 1,445 | 1,447 | +17.5 | +1.2% | 20,030 |
| 2023/12/13 | 1,425.5 | 1,430 | 1,425.5 | 1,429.5 | +4.5 | +0.3% | 2,750 |
| 2023/12/12 | 1,417 | 1,425.5 | 1,417 | 1,425 | +9 | +0.6% | 2,690 |
| 2023/12/11 | 1,419 | 1,419 | 1,416 | 1,416 | +3.5 | +0.2% | 4,370 |
| 2023/12/08 | 1,401 | 1,412.5 | 1,401 | 1,412.5 | +11 | +0.8% | 4,660 |
| 2023/12/07 | 1,407.5 | 1,407.5 | 1,401.5 | 1,401.5 | -12 | -0.8% | 740 |
| 2023/12/06 | 1,409.5 | 1,413.5 | 1,409.5 | 1,413.5 | +7.5 | +0.5% | 7,150 |
| 2023/12/05 | 1,408 | 1,408 | 1,405 | 1,406 | -5.5 | -0.4% | 1,150 |
| 2023/12/04 | 1,414 | 1,414 | 1,411.5 | 1,411.5 | +7 | +0.5% | 2,330 |
| 2023/12/01 | 1,408 | 1,408 | 1,403.5 | 1,404.5 | +2 | +0.1% | 22,430 |
| 2023/11/30 | 1,398.5 | 1,402.5 | 1,398.5 | 1,402.5 | +4 | +0.3% | 4,770 |
| 2023/11/29 | 1,398 | 1,400 | 1,398 | 1,398.5 | +0.5 | ±0% | 4,660 |
| 2023/11/28 | 1,399.5 | 1,400 | 1,398 | 1,398 | -1 | -0.1% | 3,480 |
| 2023/11/27 | 1,401 | 1,401 | 1,397 | 1,399 | -3.5 | -0.2% | 640 |
| 2023/11/24 | 1,402 | 1,404 | 1,402 | 1,402.5 | +5.5 | +0.4% | 3,980 |
| 2023/11/22 | 1,394.5 | 1,397.5 | 1,393 | 1,397 | -2 | -0.1% | 1,990 |
| 2023/11/21 | 1,400 | 1,402 | 1,399 | 1,399 | +7.5 | +0.5% | 10,650 |
| 2023/11/20 | 1,388.5 | 1,392.5 | 1,388.5 | 1,391.5 | +0.5 | ±0% | 7,800 |
| 2023/11/17 | 1,388.5 | 1,391.5 | 1,388.5 | 1,391 | +2.5 | +0.2% | 370 |
| 2023/11/16 | 1,389.5 | 1,389.5 | 1,385.5 | 1,388.5 | -2.5 | -0.2% | 1,590 |
201～
250
件表示中 / 1634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
