2,480
+28.5 (+1.16%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 1,735 | 1,739 | 1,734 | 1,737 | +1.5 | +0.1% | 3,680 |
| 2023/04/19 | 1,732 | 1,735.5 | 1,730.5 | 1,735.5 | +3 | +0.2% | 6,660 |
| 2023/04/18 | 1,734.5 | 1,736 | 1,730 | 1,732.5 | +5.5 | +0.3% | 2,630 |
| 2023/04/17 | 1,723 | 1,728.5 | 1,723 | 1,727 | +19 | +1.1% | 11,190 |
| 2023/04/14 | 1,704 | 1,710 | 1,701.5 | 1,708 | +8 | +0.5% | 2,870 |
| 2023/04/13 | 1,695.5 | 1,701 | 1,694 | 1,700 | -7 | -0.4% | 7,520 |
| 2023/04/12 | 1,697.5 | 1,708 | 1,697.5 | 1,707 | +8.5 | +0.5% | 6,860 |
| 2023/04/11 | 1,695.5 | 1,702.5 | 1,695.5 | 1,698.5 | +15 | +0.9% | 18,400 |
| 2023/04/10 | 1,683 | 1,687.5 | 1,683 | 1,683.5 | +7.5 | +0.4% | 2,730 |
| 2023/04/07 | 1,672 | 1,676 | 1,672 | 1,676 | +18.5 | +1.1% | 1,420 |
| 2023/04/06 | 1,659.5 | 1,682 | 1,654.5 | 1,657.5 | -17 | -1% | 2,740 |
| 2023/04/05 | 1,667.5 | 1,675.5 | 1,667.5 | 1,674.5 | -20 | -1.2% | 2,310 |
| 2023/04/04 | 1,689 | 1,694.5 | 1,687.5 | 1,694.5 | +6.5 | +0.4% | 6,230 |
| 2023/04/03 | 1,690 | 1,690 | 1,683.5 | 1,688 | +0.5 | ±0% | 7,560 |
| 2023/03/31 | 1,665.5 | 1,710 | 1,665.5 | 1,687.5 | +31.5 | +1.9% | 15,030 |
| 2023/03/30 | 1,648.5 | 1,656 | 1,648 | 1,656 | +27 | +1.7% | 4,130 |
| 2023/03/29 | 1,612 | 1,629 | 1,612 | 1,629 | +20.5 | +1.3% | 21,460 |
| 2023/03/28 | 1,613.5 | 1,615.5 | 1,607.5 | 1,608.5 | -2.5 | -0.2% | 2,990 |
| 2023/03/27 | 1,612 | 1,612 | 1,603 | 1,611 | +21 | +1.3% | 32,300 |
| 2023/03/24 | 1,599.5 | 1,600.5 | 1,589 | 1,590 | -15 | -0.9% | 15,540 |
| 2023/03/23 | 1,600.5 | 1,605 | 1,598 | 1,605 | -30 | -1.8% | 5,970 |
| 2023/03/22 | 1,627 | 1,640 | 1,627 | 1,635 | +47.5 | +3% | 23,390 |
| 2023/03/20 | 1,608.5 | 1,610 | 1,586 | 1,587.5 | -41 | -2.5% | 74,690 |
| 2023/03/17 | 1,623 | 1,628.5 | 1,622.5 | 1,628.5 | +30.5 | +1.9% | 32,530 |
| 2023/03/16 | 1,600 | 1,611.5 | 1,593 | 1,598 | -39 | -2.4% | 7,370 |
| 2023/03/15 | 1,631 | 1,637 | 1,631 | 1,637 | +30.5 | +1.9% | 20,290 |
| 2023/03/14 | 1,601.5 | 1,608.5 | 1,596 | 1,606.5 | -35 | -2.1% | 7,510 |
| 2023/03/13 | 1,637.5 | 1,661.5 | 1,631 | 1,641.5 | -10 | -0.6% | 70,270 |
| 2023/03/10 | 1,656 | 1,658 | 1,644 | 1,651.5 | -40.5 | -2.4% | 19,280 |
| 2023/03/09 | 1,697 | 1,697 | 1,692 | 1,692 | -7 | -0.4% | 14,310 |
| 2023/03/08 | 1,705 | 1,705 | 1,697 | 1,699 | -11 | -0.6% | 700 |
| 2023/03/07 | 1,708 | 1,712 | 1,707 | 1,710 | +2 | +0.1% | 2,340 |
| 2023/03/06 | 1,699 | 1,708 | 1,699 | 1,708 | +0.5 | ±0% | 5,810 |
| 2023/03/03 | 1,700 | 1,707.5 | 1,696 | 1,707.5 | +23.5 | +1.4% | 5,780 |
| 2023/03/02 | 1,690 | 1,690 | 1,677 | 1,684 | -8.5 | -0.5% | 23,710 |
| 2023/03/01 | 1,690 | 1,692.5 | 1,681 | 1,692.5 | -1.5 | -0.1% | 4,690 |
| 2023/02/28 | 1,694.5 | 1,700 | 1,694 | 1,694 | +6.5 | +0.4% | 359,890 |
| 2023/02/27 | 1,690.5 | 1,699.5 | 1,687.5 | 1,687.5 | -0.5 | ±0% | 34,600 |
| 2023/02/24 | 1,685 | 1,689.5 | 1,683 | 1,688 | ±0 | ±0% | 16,240 |
| 2023/02/22 | 1,690.5 | 1,693 | 1,685 | 1,688 | -16 | -0.9% | 13,870 |
| 2023/02/21 | 1,705 | 1,706.5 | 1,703 | 1,704 | -3 | -0.2% | 4,320 |
| 2023/02/20 | 1,705.5 | 1,711.5 | 1,705.5 | 1,707 | -3 | -0.2% | 3,610 |
| 2023/02/17 | 1,708.5 | 1,713 | 1,706 | 1,710 | -23 | -1.3% | 13,150 |
| 2023/02/16 | 1,728.5 | 1,733.5 | 1,728 | 1,733 | +28.5 | +1.7% | 25,820 |
| 2023/02/15 | 1,709.5 | 1,709.5 | 1,700 | 1,704.5 | +11 | +0.6% | 4,710 |
| 2023/02/14 | 1,703.5 | 1,703.5 | 1,693.5 | 1,693.5 | +20 | +1.2% | 4,350 |
| 2023/02/13 | 1,670 | 1,676 | 1,665 | 1,673.5 | +6 | +0.4% | 15,000 |
| 2023/02/10 | 1,669.5 | 1,673 | 1,667.5 | 1,667.5 | -17 | -1% | 4,490 |
| 2023/02/09 | 1,678.5 | 1,688.5 | 1,678.5 | 1,684.5 | -8 | -0.5% | 3,120 |
| 2023/02/08 | 1,691 | 1,693.5 | 1,687 | 1,692.5 | +1.5 | +0.1% | 3,260 |
501～
550
件表示中 / 1743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
