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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,388.5 | 1,391 | 1,386.5 | 1,391 | +29.5 | +2.2% | 4,450 |
| 2023/11/14 | 1,366 | 1,366 | 1,361 | 1,361.5 | +4.5 | +0.3% | 1,650 |
| 2023/11/13 | 1,350 | 1,358.5 | 1,350 | 1,357 | +12 | +0.9% | 5,310 |
| 2023/11/10 | 1,344 | 1,347.5 | 1,344 | 1,345 | -9 | -0.7% | 950 |
| 2023/11/09 | 1,350.5 | 1,354 | 1,350.5 | 1,354 | +4.5 | +0.3% | 1,210 |
| 2023/11/08 | 1,353 | 1,353 | 1,349.5 | 1,349.5 | +3 | +0.2% | 24,140 |
| 2023/11/07 | 1,351.5 | 1,351.5 | 1,346.5 | 1,346.5 | -1.5 | -0.1% | 3,540 |
| 2023/11/06 | 1,350 | 1,351 | 1,348 | 1,348 | +29 | +2.2% | 2,460 |
| 2023/11/02 | 1,322 | 1,334.5 | 1,317 | 1,319 | +16 | +1.2% | 2,460 |
| 2023/11/01 | 1,298.5 | 1,303 | 1,298.5 | 1,303 | +12 | +0.9% | 2,260 |
| 2023/10/31 | 1,291.5 | 1,295 | 1,290 | 1,291 | +3.5 | +0.3% | 620 |
| 2023/10/30 | 1,287 | 1,288 | 1,285.5 | 1,287.5 | -8 | -0.6% | 1,390 |
| 2023/10/27 | 1,296.5 | 1,319.5 | 1,293 | 1,295.5 | +0.5 | ±0% | 3,370 |
| 2023/10/26 | 1,300 | 1,300 | 1,294.5 | 1,295 | -19 | -1.4% | 8,580 |
| 2023/10/25 | 1,323 | 1,323 | 1,314 | 1,314 | -0.5 | ±0% | 30,950 |
| 2023/10/24 | 1,316 | 1,316 | 1,310 | 1,314.5 | -1 | -0.1% | 6,570 |
| 2023/10/23 | 1,314 | 1,316.5 | 1,314 | 1,315.5 | -10.5 | -0.8% | 5,060 |
| 2023/10/20 | 1,333.5 | 1,333.5 | 1,324.5 | 1,326 | -13.5 | -1% | 1,230 |
| 2023/10/19 | 1,342 | 1,343.5 | 1,339.5 | 1,339.5 | -20 | -1.5% | 6,540 |
| 2023/10/18 | 1,364.5 | 1,364.5 | 1,357.5 | 1,359.5 | +1 | +0.1% | 2,300 |
| 2023/10/17 | 1,361 | 1,361.5 | 1,358.5 | 1,358.5 | +8 | +0.6% | 2,730 |
| 2023/10/16 | 1,353.5 | 1,353.5 | 1,350.5 | 1,350.5 | -5.5 | -0.4% | 26,230 |
| 2023/10/13 | 1,363 | 1,363 | 1,356 | 1,356 | -14 | -1% | 3,870 |
| 2023/10/12 | 1,372.5 | 1,372.5 | 1,367.5 | 1,370 | +10 | +0.7% | 3,770 |
| 2023/10/11 | 1,360 | 1,361 | 1,358.5 | 1,360 | +9.5 | +0.7% | 33,100 |
| 2023/10/10 | 1,348.5 | 1,351.5 | 1,348 | 1,350.5 | +24 | +1.8% | 3,330 |
| 2023/10/06 | 1,330.5 | 1,330.5 | 1,326.5 | 1,326.5 | -4 | -0.3% | 200 |
| 2023/10/05 | 1,322 | 1,331 | 1,322 | 1,330.5 | +13.5 | +1% | 370 |
| 2023/10/04 | 1,330.5 | 1,330.5 | 1,316 | 1,317 | -18.5 | -1.4% | 5,150 |
| 2023/10/03 | 1,346 | 1,346 | 1,335 | 1,335.5 | -12.5 | -0.9% | 1,550 |
| 2023/10/02 | 1,348.5 | 1,351.5 | 1,348 | 1,348 | +2 | +0.1% | 1,790 |
| 2023/09/29 | 1,343.5 | 1,347.5 | 1,343.5 | 1,346 | +6.5 | +0.5% | 3,520 |
| 2023/09/28 | 1,340 | 1,340 | 1,336.5 | 1,339.5 | -3.5 | -0.3% | 5,140 |
| 2023/09/27 | 1,340 | 1,343 | 1,338.5 | 1,343 | -9 | -0.7% | 3,890 |
| 2023/09/26 | 1,363 | 1,363 | 1,350.5 | 1,352 | -2.5 | -0.2% | 3,520 |
| 2023/09/25 | 1,360 | 1,360 | 1,353.5 | 1,354.5 | -5 | -0.4% | 810 |
| 2023/09/22 | 1,354 | 1,359.5 | 1,353 | 1,359.5 | -14 | -1% | 5,310 |
| 2023/09/21 | 1,383.5 | 1,383.5 | 1,373 | 1,373.5 | -13.5 | -1% | 2,130 |
| 2023/09/20 | 1,391 | 1,391 | 1,386.5 | 1,387 | -3.5 | -0.3% | 4,660 |
| 2023/09/19 | 1,395 | 1,395 | 1,390.5 | 1,390.5 | -19.5 | -1.4% | 1,530 |
| 2023/09/15 | 1,405 | 1,411.5 | 1,405 | 1,410 | +12 | +0.9% | 2,350 |
| 2023/09/14 | 1,400 | 1,400 | 1,394.5 | 1,398 | +8 | +0.6% | 810 |
| 2023/09/13 | 1,396 | 1,396 | 1,390 | 1,390 | -8 | -0.6% | 580 |
| 2023/09/12 | 1,399.5 | 1,399.5 | 1,396 | 1,398 | +5 | +0.4% | 6,560 |
| 2023/09/11 | 1,391.5 | 1,393 | 1,390.5 | 1,393 | +4.5 | +0.3% | 2,330 |
| 2023/09/08 | 1,413 | 1,413 | 1,386 | 1,388.5 | -1.5 | -0.1% | 5,950 |
| 2023/09/07 | 1,391.5 | 1,393 | 1,390 | 1,390 | -11.5 | -0.8% | 1,320 |
| 2023/09/06 | 1,401 | 1,404 | 1,401 | 1,401.5 | -21 | -1.5% | 3,500 |
| 2023/09/05 | 1,427 | 1,427 | 1,422.5 | 1,422.5 | -5 | -0.4% | 9,310 |
| 2023/09/04 | 1,431 | 1,431 | 1,425.5 | 1,427.5 | -2.5 | -0.2% | 2,380 |
251～
300
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
