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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,427.5 | 1,432 | 1,425 | 1,430 | +2 | +0.1% | 4,170 |
| 2023/08/31 | 1,426 | 1,429 | 1,426 | 1,428 | +4 | +0.3% | 3,290 |
| 2023/08/30 | 1,424 | 1,426 | 1,422.5 | 1,424 | +20 | +1.4% | 1,020 |
| 2023/08/29 | 1,402 | 1,404.5 | 1,402 | 1,404 | +8 | +0.6% | 4,160 |
| 2023/08/28 | 1,399.5 | 1,399.5 | 1,391.5 | 1,396 | +12 | +0.9% | 18,910 |
| 2023/08/25 | 1,389.5 | 1,389.5 | 1,384 | 1,384 | -29 | -2.1% | 4,690 |
| 2023/08/24 | 1,408.5 | 1,413 | 1,408.5 | 1,413 | +21 | +1.5% | 8,380 |
| 2023/08/23 | 1,388.5 | 1,393 | 1,388.5 | 1,392 | +2 | +0.1% | 12,140 |
| 2023/08/22 | 1,385.5 | 1,390 | 1,385.5 | 1,390 | +7 | +0.5% | 2,580 |
| 2023/08/21 | 1,383 | 1,386 | 1,382.5 | 1,383 | ±0 | ±0% | 2,010 |
| 2023/08/18 | 1,385 | 1,386 | 1,382.5 | 1,383 | -11.5 | -0.8% | 1,180 |
| 2023/08/17 | 1,392.5 | 1,396 | 1,390 | 1,394.5 | -10.5 | -0.7% | 11,460 |
| 2023/08/16 | 1,410 | 1,410 | 1,404 | 1,405 | -21 | -1.5% | 1,900 |
| 2023/08/15 | 1,416.5 | 1,426 | 1,416.5 | 1,426 | +11 | +0.8% | 1,690 |
| 2023/08/14 | 1,425 | 1,425 | 1,411.5 | 1,415 | -9.5 | -0.7% | 2,880 |
| 2023/08/10 | 1,431 | 1,431 | 1,423 | 1,424.5 | -5.5 | -0.4% | 4,100 |
| 2023/08/09 | 1,426.5 | 1,430 | 1,426.5 | 1,430 | +1.5 | +0.1% | 1,640 |
| 2023/08/08 | 1,441.5 | 1,441.5 | 1,426 | 1,428.5 | +4 | +0.3% | 1,160 |
| 2023/08/07 | 1,428 | 1,428 | 1,424.5 | 1,424.5 | -6.5 | -0.5% | 530 |
| 2023/08/04 | 1,428 | 1,432.5 | 1,428 | 1,431 | -3.5 | -0.2% | 2,290 |
| 2023/08/03 | 1,436.5 | 1,436.5 | 1,431.5 | 1,434.5 | -11.5 | -0.8% | 3,090 |
| 2023/08/02 | 1,458.5 | 1,458.5 | 1,445 | 1,446 | -14.5 | -1% | 2,790 |
| 2023/08/01 | 1,467 | 1,467 | 1,460 | 1,460.5 | +5 | +0.3% | 6,330 |
| 2023/07/31 | 1,450 | 1,458 | 1,450 | 1,455.5 | +12.5 | +0.9% | 5,440 |
| 2023/07/28 | 1,447 | 1,447 | 1,443 | 1,443 | -11 | -0.8% | 4,380 |
| 2023/07/27 | 1,453 | 1,454.5 | 1,449 | 1,454 | +2 | +0.1% | 12,430 |
| 2023/07/26 | 1,446.5 | 1,452 | 1,446.5 | 1,452 | +5.5 | +0.4% | 4,140 |
| 2023/07/25 | 1,456.5 | 1,456.5 | 1,445.5 | 1,446.5 | +5 | +0.3% | 3,700 |
| 2023/07/24 | 1,443 | 1,444 | 1,441.5 | 1,441.5 | -2.5 | -0.2% | 6,220 |
| 2023/07/21 | 1,441 | 1,444 | 1,441 | 1,444 | -2.5 | -0.2% | 220 |
| 2023/07/20 | 1,445 | 1,448.5 | 1,435 | 1,446.5 | +1 | +0.1% | 7,070 |
| 2023/07/19 | 1,441.5 | 1,446 | 1,441.5 | 1,445.5 | +11 | +0.8% | 5,020 |
| 2023/07/18 | 1,434.5 | 1,436 | 1,433.5 | 1,434.5 | ±0 | ±0% | 2,200 |
| 2023/07/14 | 1,430 | 1,435 | 1,429 | 1,434.5 | +7 | +0.5% | 3,580 |
| 2023/07/13 | 1,429.5 | 1,429.5 | 1,426 | 1,427.5 | +16 | +1.1% | 3,350 |
| 2023/07/12 | 1,404 | 1,413 | 1,404 | 1,411.5 | +7.5 | +0.5% | 3,080 |
| 2023/07/11 | 1,402 | 1,404.5 | 1,401.5 | 1,404 | +11 | +0.8% | 4,480 |
| 2023/07/10 | 1,398 | 1,400 | 1,393 | 1,393 | -6.5 | -0.5% | 11,730 |
| 2023/07/07 | 1,398 | 1,403 | 1,398 | 1,399.5 | -15 | -1.1% | 9,580 |
| 2023/07/06 | 1,419 | 1,419 | 1,413.5 | 1,414.5 | -7 | -0.5% | 8,130 |
| 2023/07/05 | 1,425 | 1,425 | 1,421.5 | 1,421.5 | -3 | -0.2% | 4,320 |
| 2023/07/04 | 1,426.5 | 1,426.5 | 1,422.5 | 1,424.5 | +1.5 | +0.1% | 5,040 |
| 2023/07/03 | 1,424.5 | 1,425 | 1,421.5 | 1,423 | +15.5 | +1.1% | 2,720 |
| 2023/06/30 | 1,410 | 1,410 | 1,405.5 | 1,407.5 | +6.5 | +0.5% | 2,170 |
| 2023/06/29 | 1,403 | 1,406 | 1,401 | 1,401 | +2 | +0.1% | 3,260 |
| 2023/06/28 | 1,398 | 1,399 | 1,396.5 | 1,399 | +9.5 | +0.7% | 7,360 |
| 2023/06/27 | 1,386 | 1,389.5 | 1,386 | 1,389.5 | -1 | -0.1% | 11,570 |
| 2023/06/26 | 1,389.5 | 1,393 | 1,389 | 1,390.5 | -3 | -0.2% | 5,220 |
| 2023/06/23 | 1,405 | 1,405 | 1,392.5 | 1,393.5 | -2.5 | -0.2% | 3,520 |
| 2023/06/22 | 1,400 | 1,450 | 1,396 | 1,396 | -10 | -0.7% | 2,420 |
301～
350
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
