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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,565.5 | 1,570.5 | 1,565.5 | 1,569.5 | +18 | +1.2% | 12,220 |
| 2024/05/31 | 1,551 | 1,552.5 | 1,549 | 1,551.5 | +3 | +0.2% | 9,200 |
| 2024/05/30 | 1,559 | 1,559 | 1,548 | 1,548.5 | -18.5 | -1.2% | 670 |
| 2024/05/29 | 1,577 | 1,577 | 1,567 | 1,567 | -10 | -0.6% | 380 |
| 2024/05/28 | 1,585 | 1,585 | 1,576 | 1,577 | +4 | +0.3% | 370 |
| 2024/05/27 | 1,570 | 1,573.5 | 1,570 | 1,573 | +6 | +0.4% | 780 |
| 2024/05/24 | 1,570 | 1,570 | 1,565.5 | 1,567 | -17 | -1.1% | 800 |
| 2024/05/23 | 1,590 | 1,590 | 1,579 | 1,584 | -10 | -0.6% | 590 |
| 2024/05/22 | 1,579 | 1,594 | 1,579 | 1,594 | +15 | +0.9% | 140 |
| 2024/05/21 | 1,579.5 | 1,579.5 | 1,577.5 | 1,579 | -2 | -0.1% | 520 |
| 2024/05/20 | 1,585 | 1,600 | 1,575 | 1,581 | +5.5 | +0.3% | 1,750 |
| 2024/05/17 | 1,570 | 1,577 | 1,570 | 1,575.5 | +5.5 | +0.4% | 480 |
| 2024/05/16 | 1,577 | 1,582.5 | 1,570 | 1,570 | +5 | +0.3% | 6,710 |
| 2024/05/15 | 1,569.5 | 1,569.5 | 1,563.5 | 1,565 | +8 | +0.5% | 240 |
| 2024/05/14 | 1,555 | 1,557 | 1,555 | 1,557 | -2 | -0.1% | 1,160 |
| 2024/05/13 | 1,556.5 | 1,559 | 1,555 | 1,559 | -16 | -1% | 6,040 |
| 2024/05/10 | 1,548.5 | 1,575 | 1,548.5 | 1,575 | +31.5 | +2% | 4,310 |
| 2024/05/09 | 1,546.5 | 1,546.5 | 1,543.5 | 1,543.5 | -1 | -0.1% | 1,010 |
| 2024/05/08 | 1,546.5 | 1,546.5 | 1,544.5 | 1,544.5 | +2.5 | +0.2% | 950 |
| 2024/05/07 | 1,544.5 | 1,544.5 | 1,501.5 | 1,542 | +35.5 | +2.4% | 29,530 |
| 2024/05/02 | 1,498 | 1,508.5 | 1,498 | 1,506.5 | +2 | +0.1% | 1,130 |
| 2024/05/01 | 1,509.5 | 1,509.5 | 1,501 | 1,504.5 | -19.5 | -1.3% | 2,630 |
| 2024/04/30 | 1,526 | 1,529 | 1,524 | 1,524 | +6 | +0.4% | 7,220 |
| 2024/04/26 | 1,517.5 | 1,521 | 1,516.5 | 1,518 | +11 | +0.7% | 120 |
| 2024/04/25 | 1,517.5 | 1,517.5 | 1,507 | 1,507 | -17.5 | -1.1% | 400 |
| 2024/04/24 | 1,516.5 | 1,524.5 | 1,516.5 | 1,524.5 | +24.5 | +1.6% | 6,630 |
| 2024/04/23 | 1,499 | 1,501 | 1,499 | 1,500 | +8 | +0.5% | 1,730 |
| 2024/04/22 | 1,492.5 | 1,492.5 | 1,490 | 1,492 | +9 | +0.6% | 910 |
| 2024/04/19 | 1,500.5 | 1,500.5 | 1,473.5 | 1,483 | -22 | -1.5% | 5,120 |
| 2024/04/18 | 1,503.5 | 1,505 | 1,501 | 1,505 | +1 | +0.1% | 420 |
| 2024/04/17 | 1,510 | 1,510 | 1,504 | 1,504 | -6 | -0.4% | 1,220 |
| 2024/04/16 | 1,519 | 1,519 | 1,505 | 1,510 | -23.5 | -1.5% | 4,960 |
| 2024/04/15 | 1,532.5 | 1,535 | 1,529 | 1,533.5 | -14 | -0.9% | 1,410 |
| 2024/04/12 | 1,549.5 | 1,549.5 | 1,547.5 | 1,547.5 | +5 | +0.3% | 3,360 |
| 2024/04/11 | 1,536.5 | 1,542.5 | 1,536.5 | 1,542.5 | -12.5 | -0.8% | 3,710 |
| 2024/04/10 | 1,549 | 1,555 | 1,549 | 1,555 | +4 | +0.3% | 370 |
| 2024/04/09 | 1,552 | 1,553 | 1,551 | 1,551 | +3.5 | +0.2% | 840 |
| 2024/04/08 | 1,552.5 | 1,552.5 | 1,547 | 1,547.5 | +10.5 | +0.7% | 1,240 |
| 2024/04/05 | 1,538.5 | 1,539.5 | 1,534 | 1,537 | -20.5 | -1.3% | 412,790 |
| 2024/04/04 | 1,555 | 1,560.5 | 1,555 | 1,557.5 | +7.5 | +0.5% | 1,450 |
| 2024/04/03 | 1,556 | 1,556 | 1,549.5 | 1,550 | -13 | -0.8% | 190 |
| 2024/04/02 | 1,570 | 1,570 | 1,560.5 | 1,563 | -9 | -0.6% | 1,930 |
| 2024/04/01 | 1,574.5 | 1,574.5 | 1,570.5 | 1,572 | +10.5 | +0.7% | 5,500 |
| 2024/03/29 | 1,560.5 | 1,567 | 1,558 | 1,561.5 | -3.5 | -0.2% | 22,030 |
| 2024/03/28 | 1,563.5 | 1,566 | 1,563.5 | 1,565 | +5 | +0.3% | 820 |
| 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 |
301～
350
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
