2,876
+5 (+0.17%)
株価：2025/09/16 14:10
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 外国株式・ＭＳＣＩ－ＫＯＫＵＳＡＩ指数（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,873 | 2,882 | 2,873 | 2,876 | +5 | +0.2% | 4,830 |
| 2025/09/12 | 2,872 | 2,874 | 2,868 | 2,871 | +19 | +0.7% | 7,220 |
| 2025/09/11 | 2,843.5 | 2,852 | 2,843.5 | 2,852 | +4.5 | +0.2% | 12,250 |
| 2025/09/10 | 2,844.5 | 2,847.5 | 2,842 | 2,847.5 | +18.5 | +0.7% | 28,130 |
| 2025/09/09 | 2,848 | 2,848 | 2,827 | 2,829 | -15 | -0.5% | 171,760 |
| 2025/09/08 | 2,850 | 2,855 | 2,840 | 2,844 | -8.5 | -0.3% | 93,490 |
| 2025/09/05 | 2,850.5 | 2,852.5 | 2,846 | 2,852.5 | +27.5 | +1% | 50,800 |
| 2025/09/04 | 2,811 | 2,827 | 2,811 | 2,825 | -14 | -0.5% | 83,050 |
| 2025/09/03 | 2,848 | 2,850 | 2,839 | 2,839 | -11 | -0.4% | 13,500 |
| 2025/09/02 | 2,830 | 2,850 | 2,830 | 2,850 | +24 | +0.8% | 15,430 |
| 2025/09/01 | 2,838 | 2,843.5 | 2,826 | 2,826 | -19 | -0.7% | 73,380 |
| 2025/08/29 | 2,847 | 2,849.5 | 2,842 | 2,845 | +2.5 | +0.1% | 47,550 |
| 2025/08/28 | 2,836 | 2,844 | 2,835.5 | 2,842.5 | -5.5 | -0.2% | 5,770 |
| 2025/08/27 | 2,842 | 2,850.5 | 2,840 | 2,848 | +13.5 | +0.5% | 13,070 |
| 2025/08/26 | 2,841 | 2,841 | 2,814.5 | 2,834.5 | -7.5 | -0.3% | 12,840 |
| 2025/08/25 | 2,844 | 2,849 | 2,840 | 2,842 | +17 | +0.6% | 47,180 |
| 2025/08/22 | 2,827.5 | 2,831.5 | 2,825 | 2,825 | +11 | +0.4% | 10,120 |
| 2025/08/21 | 2,812 | 2,818 | 2,810 | 2,814 | +9 | +0.3% | 29,920 |
| 2025/08/20 | 2,822 | 2,822 | 2,805 | 2,805 | -23.5 | -0.8% | 11,070 |
| 2025/08/19 | 2,839.5 | 2,840 | 2,828.5 | 2,828.5 | -4.5 | -0.2% | 1,880 |
| 2025/08/18 | 2,843 | 2,843 | 2,833 | 2,833 | -6 | -0.2% | 5,080 |
| 2025/08/15 | 2,837 | 2,842 | 2,836 | 2,839 | +31 | +1.1% | 3,700 |
| 2025/08/14 | 2,830 | 2,830 | 2,808 | 2,808 | -22 | -0.8% | 19,570 |
| 2025/08/13 | 2,826 | 2,837 | 2,826 | 2,830 | +15 | +0.5% | 14,580 |
| 2025/08/12 | 2,807.5 | 2,818.5 | 2,807.5 | 2,815 | +19.5 | +0.7% | 15,080 |
| 2025/08/08 | 2,804 | 2,804 | 2,780 | 2,795.5 | +9 | +0.3% | 37,430 |
| 2025/08/07 | 2,782.5 | 2,793.5 | 2,782.5 | 2,786.5 | +12.5 | +0.5% | 84,010 |
| 2025/08/06 | 2,768.5 | 2,774 | 2,760 | 2,774 | +3 | +0.1% | 41,660 |
| 2025/08/05 | 2,766.5 | 2,773 | 2,758.5 | 2,771 | +26.5 | +1% | 64,630 |
| 2025/08/04 | 2,732.5 | 2,749.5 | 2,730.5 | 2,744.5 | -74.5 | -2.6% | 58,090 |
| 2025/08/01 | 2,832.5 | 2,832.5 | 2,819 | 2,819 | -13.5 | -0.5% | 2,980 |
| 2025/07/31 | 2,829 | 2,838 | 2,829 | 2,832.5 | +27.5 | +1% | 17,670 |
| 2025/07/30 | 2,817 | 2,817 | 2,805 | 2,805 | -15 | -0.5% | 17,550 |
| 2025/07/29 | 2,820.5 | 2,823.5 | 2,817.5 | 2,820 | -12 | -0.4% | 12,580 |
| 2025/07/28 | 2,830 | 2,834 | 2,820.5 | 2,832 | +37.5 | +1.3% | 17,100 |
| 2025/07/25 | 2,793 | 2,804 | 2,793 | 2,794.5 | +16.5 | +0.6% | 5,070 |
| 2025/07/24 | 2,786.5 | 2,786.5 | 2,774.5 | 2,778 | +5 | +0.2% | 59,850 |
| 2025/07/23 | 2,769.5 | 2,778 | 2,754 | 2,773 | -2 | -0.1% | 100,010 |
| 2025/07/22 | 2,772 | 2,777.5 | 2,770 | 2,775 | -22.5 | -0.8% | 8,620 |
| 2025/07/18 | 2,780 | 2,801.5 | 2,780 | 2,797.5 | +20.5 | +0.7% | 10,280 |
| 2025/07/17 | 2,754.5 | 2,777 | 2,754.5 | 2,777 | +17 | +0.6% | 12,050 |
| 2025/07/16 | 2,770.5 | 2,771 | 2,760 | 2,760 | -11 | -0.4% | 15,590 |
| 2025/07/15 | 2,760 | 2,772.5 | 2,756 | 2,771 | +38 | +1.4% | 45,420 |
| 2025/07/14 | 2,740 | 2,740 | 2,730 | 2,733 | -22.5 | -0.8% | 22,860 |
| 2025/07/11 | 2,748.5 | 2,756 | 2,730 | 2,755.5 | +21 | +0.8% | 82,540 |
| 2025/07/10 | 2,736 | 2,736 | 2,727.5 | 2,734.5 | +3 | +0.1% | 34,510 |
| 2025/07/09 | 2,740 | 2,740 | 2,728.5 | 2,731.5 | +10.5 | +0.4% | 27,060 |
| 2025/07/08 | 2,710 | 2,721 | 2,707.5 | 2,721 | +17.5 | +0.6% | 33,060 |
| 2025/07/07 | 2,697.5 | 2,703.5 | 2,697 | 2,703.5 | +6 | +0.2% | 14,740 |
| 2025/07/04 | 2,706 | 2,706 | 2,697.5 | 2,697.5 | +17 | +0.6% | 7,780 |
1～
50
件表示中 / 1832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
