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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,965 | 1,970.5 | 1,963.5 | 1,968.5 | +21.5 | +1.1% | 56,830 |
| 2023/08/07 | 1,945 | 1,950.5 | 1,940 | 1,947 | -12 | -0.6% | 27,010 |
| 2023/08/04 | 1,960.5 | 1,965 | 1,958 | 1,959 | -16.5 | -0.8% | 14,800 |
| 2023/08/03 | 1,973.5 | 1,979 | 1,970.5 | 1,975.5 | -8 | -0.4% | 38,470 |
| 2023/08/02 | 1,992 | 1,996.5 | 1,982 | 1,983.5 | -21 | -1% | 5,180 |
| 2023/08/01 | 1,990 | 2,006 | 1,990 | 2,004.5 | +22 | +1.1% | 9,130 |
| 2023/07/31 | 1,970 | 1,985 | 1,970 | 1,982.5 | +42 | +2.2% | 9,790 |
| 2023/07/28 | 1,935 | 1,964.5 | 1,914 | 1,940.5 | -21 | -1.1% | 39,100 |
| 2023/07/27 | 1,961 | 1,961.5 | 1,954 | 1,961.5 | -5.5 | -0.3% | 32,530 |
| 2023/07/26 | 1,968.5 | 1,970 | 1,966 | 1,967 | ±0 | ±0% | 17,320 |
| 2023/07/25 | 1,970 | 1,970 | 1,964 | 1,967 | +6 | +0.3% | 31,270 |
| 2023/07/24 | 1,964 | 1,966 | 1,960.5 | 1,961 | +12.5 | +0.6% | 12,560 |
| 2023/07/21 | 1,944.5 | 1,949 | 1,939 | 1,948.5 | +2 | +0.1% | 2,730 |
| 2023/07/20 | 1,947 | 1,947 | 1,943 | 1,946.5 | +3.5 | +0.2% | 7,860 |
| 2023/07/19 | 1,937.5 | 1,944 | 1,934.5 | 1,943 | +28 | +1.5% | 44,710 |
| 2023/07/18 | 1,919.5 | 1,919.5 | 1,915 | 1,915 | +12 | +0.6% | 28,030 |
| 2023/07/14 | 1,909.5 | 1,909.5 | 1,896.5 | 1,903 | +0.5 | ±0% | 40,430 |
| 2023/07/13 | 1,892.5 | 1,902.5 | 1,892.5 | 1,902.5 | +14.5 | +0.8% | 17,510 |
| 2023/07/12 | 1,897 | 1,897 | 1,888 | 1,888 | -2 | -0.1% | 85,640 |
| 2023/07/11 | 1,896 | 1,900 | 1,888.5 | 1,890 | -9 | -0.5% | 8,350 |
| 2023/07/10 | 1,903.5 | 1,910 | 1,899 | 1,899 | -22 | -1.1% | 37,060 |
| 2023/07/07 | 1,931 | 1,931 | 1,915 | 1,921 | -14 | -0.7% | 48,850 |
| 2023/07/06 | 1,959.5 | 1,959.5 | 1,935 | 1,935 | -27.5 | -1.4% | 11,210 |
| 2023/07/05 | 1,959.5 | 1,964 | 1,959.5 | 1,962.5 | -3.5 | -0.2% | 11,160 |
| 2023/07/04 | 1,964.5 | 1,967 | 1,963 | 1,966 | +3 | +0.2% | 15,680 |
| 2023/07/03 | 1,968 | 1,968 | 1,957.5 | 1,963 | +18 | +0.9% | 20,210 |
| 2023/06/30 | 1,944.5 | 1,947.5 | 1,940.5 | 1,945 | +10 | +0.5% | 15,450 |
| 2023/06/29 | 1,931.5 | 1,937 | 1,931.5 | 1,935 | +9 | +0.5% | 14,140 |
| 2023/06/28 | 1,920 | 1,926 | 1,919.5 | 1,926 | +17 | +0.9% | 45,270 |
| 2023/06/27 | 1,903 | 1,909 | 1,901 | 1,909 | +3.5 | +0.2% | 8,360 |
| 2023/06/26 | 1,910.5 | 1,910.5 | 1,905.5 | 1,905.5 | -5 | -0.3% | 21,310 |
| 2023/06/23 | 1,911.5 | 1,916 | 1,904 | 1,910.5 | +20.5 | +1.1% | 7,480 |
| 2023/06/22 | 1,898 | 1,901.5 | 1,890 | 1,890 | -14 | -0.7% | 14,610 |
| 2023/06/21 | 1,907 | 1,907 | 1,899 | 1,904 | -10 | -0.5% | 5,790 |
| 2023/06/20 | 1,914.5 | 1,917.5 | 1,907.5 | 1,914 | +1 | +0.1% | 36,860 |
| 2023/06/19 | 1,925 | 1,925 | 1,901 | 1,913 | +5 | +0.3% | 7,100 |
| 2023/06/16 | 1,897 | 1,908 | 1,892 | 1,908 | +16 | +0.8% | 5,640 |
| 2023/06/15 | 1,873 | 1,894 | 1,873 | 1,892 | +19 | +1% | 31,140 |
| 2023/06/14 | 1,871.5 | 1,874.5 | 1,870 | 1,873 | +17.5 | +0.9% | 4,770 |
| 2023/06/13 | 1,850 | 1,858 | 1,850 | 1,855.5 | +12.5 | +0.7% | 19,270 |
| 2023/06/12 | 1,841.5 | 1,843 | 1,836.5 | 1,843 | +10.5 | +0.6% | 9,480 |
| 2023/06/09 | 1,829 | 1,834 | 1,827.5 | 1,832.5 | +6 | +0.3% | 11,480 |
| 2023/06/08 | 1,835 | 1,835 | 1,823 | 1,826.5 | ±0 | ±0% | 8,180 |
| 2023/06/07 | 1,830 | 1,834.5 | 1,826.5 | 1,826.5 | -1.5 | -0.1% | 26,060 |
| 2023/06/06 | 1,823.5 | 1,830 | 1,823 | 1,828 | -9.5 | -0.5% | 1,750 |
| 2023/06/05 | 1,830 | 1,839 | 1,830 | 1,837.5 | +33.5 | +1.9% | 12,090 |
| 2023/06/02 | 1,800 | 1,804 | 1,796.5 | 1,804 | +13 | +0.7% | 25,200 |
| 2023/06/01 | 1,784 | 1,791 | 1,782 | 1,791 | +1 | +0.1% | 26,270 |
| 2023/05/31 | 1,811 | 1,811 | 1,789 | 1,790 | -31 | -1.7% | 36,010 |
| 2023/05/30 | 1,825 | 1,825 | 1,813.5 | 1,821 | +3 | +0.2% | 2,970 |
501～
550
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
