2,842
+17 (+0.60%)
株価：2025/08/25 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 1,927.5 | 1,927.5 | 1,921 | 1,925 | -15.5 | -0.8% | 46,270 |
| 2023/10/19 | 1,946 | 1,961.5 | 1,939 | 1,940.5 | -28 | -1.4% | 3,240 |
| 2023/10/18 | 1,969.5 | 1,971.5 | 1,967 | 1,968.5 | -19.5 | -1% | 6,310 |
| 2023/10/17 | 1,990 | 1,995 | 1,965 | 1,988 | +36 | +1.8% | 38,080 |
| 2023/10/16 | 1,952 | 1,956 | 1,952 | 1,952 | -14.5 | -0.7% | 13,940 |
| 2023/10/13 | 1,964 | 1,984.5 | 1,963.5 | 1,966.5 | -10.5 | -0.5% | 1,910 |
| 2023/10/12 | 1,975 | 1,979.5 | 1,975 | 1,977 | +16.5 | +0.8% | 1,830 |
| 2023/10/11 | 1,950 | 1,961 | 1,950 | 1,960.5 | +14 | +0.7% | 1,870 |
| 2023/10/10 | 1,942.5 | 1,946.5 | 1,935.5 | 1,946.5 | +37 | +1.9% | 29,580 |
| 2023/10/06 | 1,905.5 | 1,919 | 1,905.5 | 1,909.5 | +2.5 | +0.1% | 36,880 |
| 2023/10/05 | 1,909 | 1,910.5 | 1,903 | 1,907 | +11.5 | +0.6% | 9,060 |
| 2023/10/04 | 1,901.5 | 1,902 | 1,892.5 | 1,895.5 | -34 | -1.8% | 2,840 |
| 2023/10/03 | 1,940 | 1,940 | 1,929.5 | 1,929.5 | -18.5 | -0.9% | 3,920 |
| 2023/10/02 | 1,949.5 | 1,955.5 | 1,948 | 1,948 | +6 | +0.3% | 3,640 |
| 2023/09/29 | 1,943 | 1,947 | 1,937 | 1,942 | -5 | -0.3% | 76,500 |
| 2023/09/28 | 1,929.5 | 1,947 | 1,928.5 | 1,947 | +18.5 | +1% | 34,040 |
| 2023/09/27 | 1,929 | 1,929.5 | 1,926 | 1,928.5 | -16 | -0.8% | 28,570 |
| 2023/09/26 | 1,948 | 1,948 | 1,942 | 1,944.5 | -0.5 | ±0% | 460 |
| 2023/09/25 | 1,948 | 1,948 | 1,941 | 1,945 | +2.5 | +0.1% | 48,790 |
| 2023/09/22 | 1,945 | 1,945 | 1,929 | 1,942.5 | -24 | -1.2% | 2,600 |
| 2023/09/21 | 1,965.5 | 1,973.5 | 1,965.5 | 1,966.5 | -12 | -0.6% | 27,340 |
| 2023/09/20 | 1,982.5 | 1,982.5 | 1,978.5 | 1,978.5 | -6 | -0.3% | 11,980 |
| 2023/09/19 | 1,985 | 2,011 | 1,983.5 | 1,984.5 | -21.5 | -1.1% | 2,950 |
| 2023/09/15 | 2,000 | 2,009 | 2,000 | 2,006 | +20.5 | +1% | 11,130 |
| 2023/09/14 | 1,978.5 | 1,986 | 1,978.5 | 1,985.5 | +7 | +0.4% | 17,020 |
| 2023/09/13 | 1,978 | 1,981 | 1,977.5 | 1,978.5 | -5 | -0.3% | 1,280 |
| 2023/09/12 | 1,980.5 | 1,984 | 1,977.5 | 1,983.5 | +13.5 | +0.7% | 55,890 |
| 2023/09/11 | 1,978 | 1,978 | 1,967 | 1,970 | -5 | -0.3% | 16,430 |
| 2023/09/08 | 1,976 | 1,976.5 | 1,965 | 1,975 | -7 | -0.4% | 8,980 |
| 2023/09/07 | 1,982 | 1,988.5 | 1,980 | 1,982 | -7.5 | -0.4% | 7,330 |
| 2023/09/06 | 1,995.5 | 1,999 | 1,987 | 1,989.5 | -22.5 | -1.1% | 20,320 |
| 2023/09/05 | 2,019.5 | 2,020.5 | 2,009 | 2,012 | -10 | -0.5% | 22,250 |
| 2023/09/04 | 2,006 | 2,022 | 2,006 | 2,022 | +20.5 | +1% | 8,810 |
| 2023/09/01 | 1,998 | 2,001.5 | 1,996 | 2,001.5 | -9 | -0.4% | 5,460 |
| 2023/08/31 | 2,011 | 2,012 | 2,008 | 2,010.5 | -8.5 | -0.4% | 3,940 |
| 2023/08/30 | 1,999 | 2,019 | 1,999 | 2,019 | +38 | +1.9% | 17,440 |
| 2023/08/29 | 1,978 | 1,981 | 1,976 | 1,981 | +13.5 | +0.7% | 15,500 |
| 2023/08/28 | 1,965 | 1,972 | 1,962 | 1,967.5 | +22.5 | +1.2% | 52,720 |
| 2023/08/25 | 1,952.5 | 1,952.5 | 1,943 | 1,945 | -28 | -1.4% | 7,170 |
| 2023/08/24 | 1,960.5 | 1,973 | 1,960.5 | 1,973 | +21 | +1.1% | 31,540 |
| 2023/08/23 | 1,950 | 1,952.5 | 1,948 | 1,952 | -3.5 | -0.2% | 4,130 |
| 2023/08/22 | 1,953 | 1,957 | 1,953 | 1,955.5 | +21.5 | +1.1% | 20,070 |
| 2023/08/21 | 1,934.5 | 1,939 | 1,930 | 1,934 | +1 | +0.1% | 35,560 |
| 2023/08/18 | 1,938.5 | 1,940 | 1,933 | 1,933 | -25.5 | -1.3% | 39,860 |
| 2023/08/17 | 1,968 | 1,968 | 1,958.5 | 1,958.5 | -5.5 | -0.3% | 21,690 |
| 2023/08/16 | 1,964.5 | 1,992 | 1,964 | 1,964 | -29.5 | -1.5% | 15,750 |
| 2023/08/15 | 1,991 | 1,998 | 1,990 | 1,993.5 | +22.5 | +1.1% | 31,180 |
| 2023/08/14 | 1,975.5 | 1,980 | 1,966 | 1,971 | -4 | -0.2% | 14,330 |
| 2023/08/10 | 1,967 | 1,975 | 1,967 | 1,975 | +7 | +0.4% | 3,370 |
| 2023/08/09 | 1,973.5 | 1,973.5 | 1,964.5 | 1,968 | -0.5 | ±0% | 6,410 |
451～
500
件表示中 / 1817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
