1,523.5
-31.5 (-2.03%)
株価：2025/04/04 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,558 | 1,560 | 1,558 | 1,560 | ±0 | ±0% | 800 |
| 2024/03/26 | 1,563.5 | 1,563.5 | 1,557.5 | 1,560 | +1 | +0.1% | 4,920 |
| 2024/03/25 | 1,562 | 1,562.5 | 1,559 | 1,559 | -4 | -0.3% | 1,060 |
| 2024/03/22 | 1,565 | 1,565 | 1,562 | 1,563 | -3 | -0.2% | 3,150 |
| 2024/03/21 | 1,564 | 1,566 | 1,560 | 1,566 | +28 | +1.8% | 22,460 |
| 2024/03/19 | 1,537 | 1,538 | 1,534 | 1,538 | +4 | +0.3% | 450 |
| 2024/03/18 | 1,545 | 1,545 | 1,531 | 1,534 | -5.5 | -0.4% | 560 |
| 2024/03/15 | 1,543.5 | 1,543.5 | 1,537.5 | 1,539.5 | -4.5 | -0.3% | 3,480 |
| 2024/03/14 | 1,551.5 | 1,551.5 | 1,544 | 1,544 | ±0 | ±0% | 1,130 |
| 2024/03/13 | 1,547 | 1,547 | 1,543 | 1,544 | +6 | +0.4% | 8,510 |
| 2024/03/12 | 1,529.5 | 1,544.5 | 1,529.5 | 1,538 | +11 | +0.7% | 800 |
| 2024/03/11 | 1,539.5 | 1,539.5 | 1,527 | 1,527 | -16 | -1% | 2,390 |
| 2024/03/08 | 1,530 | 1,543 | 1,530 | 1,543 | +19.5 | +1.3% | 11,700 |
| 2024/03/07 | 1,524 | 1,524 | 1,522 | 1,523.5 | +3 | +0.2% | 7,300 |
| 2024/03/06 | 1,514 | 1,520.5 | 1,514 | 1,520.5 | -19 | -1.2% | 2,430 |
| 2024/03/05 | 1,539.5 | 1,541.5 | 1,539 | 1,539.5 | -5.5 | -0.4% | 16,700 |
| 2024/03/04 | 1,548.5 | 1,550 | 1,543 | 1,545 | +7 | +0.5% | 3,430 |
| 2024/03/01 | 1,532.5 | 1,538 | 1,531 | 1,538 | +9.5 | +0.6% | 4,230 |
| 2024/02/29 | 1,528 | 1,534 | 1,524.5 | 1,528.5 | -1.5 | -0.1% | 100 |
| 2024/02/28 | 1,531 | 1,531.5 | 1,529.5 | 1,530 | +4 | +0.3% | 5,200 |
| 2024/02/27 | 1,530 | 1,530 | 1,525 | 1,526 | -4 | -0.3% | 2,010 |
| 2024/02/26 | 1,529.5 | 1,531.5 | 1,529 | 1,530 | +13.5 | +0.9% | 1,770 |
| 2024/02/22 | 1,512 | 1,519.5 | 1,512 | 1,516.5 | +14 | +0.9% | 1,140 |
| 2024/02/21 | 1,510 | 1,510 | 1,499 | 1,502.5 | -4 | -0.3% | 2,290 |
| 2024/02/20 | 1,515 | 1,515 | 1,506.5 | 1,506.5 | -5 | -0.3% | 4,320 |
| 2024/02/19 | 1,518.5 | 1,518.5 | 1,510 | 1,511.5 | -7 | -0.5% | 4,190 |
| 2024/02/16 | 1,519 | 1,519 | 1,515 | 1,518.5 | +9.5 | +0.6% | 6,000 |
| 2024/02/15 | 1,506 | 1,509 | 1,506 | 1,509 | +15 | +1% | 4,410 |
| 2024/02/14 | 1,489.5 | 1,494 | 1,489.5 | 1,494 | -18 | -1.2% | 4,040 |
| 2024/02/13 | 1,509 | 1,512 | 1,509 | 1,512 | +6 | +0.4% | 3,560 |
| 2024/02/09 | 1,506 | 1,507 | 1,504.5 | 1,506 | ±0 | ±0% | 11,110 |
| 2024/02/08 | 1,500 | 1,506 | 1,500 | 1,506 | +8.5 | +0.6% | 2,960 |
| 2024/02/07 | 1,496.5 | 1,498.5 | 1,494.5 | 1,497.5 | +5.5 | +0.4% | 740 |
| 2024/02/06 | 1,499.5 | 1,499.5 | 1,490 | 1,492 | -1.5 | -0.1% | 1,270 |
| 2024/02/05 | 1,495 | 1,496 | 1,489 | 1,493.5 | +1.5 | +0.1% | 8,140 |
| 2024/02/02 | 1,483 | 1,499.5 | 1,483 | 1,492 | +18 | +1.2% | 1,390 |
| 2024/02/01 | 1,471.5 | 1,474.5 | 1,471.5 | 1,474 | -12.5 | -0.8% | 1,860 |
| 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 |
251～
300
件表示中 / 1721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
