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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 1,689 | 1,693 | 1,689 | 1,691 | +3 | +0.2% | 5,370 |
| 2023/02/06 | 1,689.5 | 1,696 | 1,684.5 | 1,688 | +24.5 | +1.5% | 10,720 |
| 2023/02/03 | 1,660 | 1,664 | 1,660 | 1,663.5 | +5.5 | +0.3% | 6,010 |
| 2023/02/02 | 1,660 | 1,660 | 1,653.5 | 1,658 | +4.5 | +0.3% | 6,370 |
| 2023/02/01 | 1,650.5 | 1,653.5 | 1,645 | 1,653.5 | +18.5 | +1.1% | 2,440 |
| 2023/01/31 | 1,644 | 1,644 | 1,633 | 1,635 | -8.5 | -0.5% | 3,140 |
| 2023/01/30 | 1,646 | 1,652 | 1,639.5 | 1,643.5 | -2 | -0.1% | 2,740 |
| 2023/01/27 | 1,644.5 | 1,645.5 | 1,640.5 | 1,645.5 | +14 | +0.9% | 1,540 |
| 2023/01/26 | 1,633.5 | 1,633.5 | 1,626 | 1,631.5 | -3 | -0.2% | 43,510 |
| 2023/01/25 | 1,631.5 | 1,636.5 | 1,628.5 | 1,634.5 | -2.5 | -0.2% | 18,780 |
| 2023/01/24 | 1,648 | 1,648 | 1,602 | 1,637 | +18 | +1.1% | 1,500 |
| 2023/01/23 | 1,613 | 1,619 | 1,609 | 1,619 | +32 | +2% | 5,820 |
| 2023/01/20 | 1,576.5 | 1,589.5 | 1,575.5 | 1,587 | +10.5 | +0.7% | 24,700 |
| 2023/01/19 | 1,595 | 1,599.5 | 1,576.5 | 1,576.5 | -58.5 | -3.6% | 12,650 |
| 2023/01/18 | 1,601 | 1,643 | 1,599 | 1,635 | +30.5 | +1.9% | 7,130 |
| 2023/01/17 | 1,604 | 1,608 | 1,604 | 1,604.5 | +8.5 | +0.5% | 4,780 |
| 2023/01/16 | 1,594 | 1,602 | 1,594 | 1,596 | -6.5 | -0.4% | 2,360 |
| 2023/01/13 | 1,607 | 1,610.5 | 1,601.5 | 1,602.5 | -26 | -1.6% | 17,630 |
| 2023/01/12 | 1,629.5 | 1,632 | 1,627 | 1,628.5 | +8 | +0.5% | 8,450 |
| 2023/01/11 | 1,616 | 1,621 | 1,616 | 1,620.5 | +21.5 | +1.3% | 3,730 |
| 2023/01/10 | 1,598 | 1,602.5 | 1,595 | 1,599 | +2.5 | +0.2% | 6,460 |
| 2023/01/06 | 1,585 | 1,623.5 | 1,585 | 1,596.5 | +7.5 | +0.5% | 52,070 |
| 2023/01/05 | 1,584.5 | 1,589 | 1,579 | 1,589 | +34 | +2.2% | 5,780 |
| 2023/01/04 | 1,559.5 | 1,559.5 | 1,551 | 1,555 | -21 | -1.3% | 9,500 |
| 2022/12/30 | 1,581.5 | 1,581.5 | 1,576 | 1,576 | +5.5 | +0.4% | 9,810 |
| 2022/12/29 | 1,574 | 1,575.5 | 1,568 | 1,570.5 | -19.5 | -1.2% | 5,440 |
| 2022/12/28 | 1,582.5 | 1,593 | 1,582.5 | 1,590 | ±0 | ±0% | 23,510 |
| 2022/12/27 | 1,587.5 | 1,592 | 1,582 | 1,590 | +16.5 | +1% | 21,330 |
| 2022/12/26 | 1,580.5 | 1,581 | 1,535 | 1,573.5 | +1 | +0.1% | 12,080 |
| 2022/12/23 | 1,566.5 | 1,589.5 | 1,563 | 1,572.5 | -14 | -0.9% | 30,370 |
| 2022/12/22 | 1,586 | 1,589 | 1,583 | 1,586.5 | +18.5 | +1.2% | 80,470 |
| 2022/12/21 | 1,565.5 | 1,571 | 1,557.5 | 1,568 | +14 | +0.9% | 10,720 |
| 2022/12/20 | 1,615 | 1,624 | 1,553 | 1,554 | -66 | -4.1% | 18,450 |
| 2022/12/19 | 1,624.5 | 1,627 | 1,615.5 | 1,620 | -31 | -1.9% | 19,270 |
| 2022/12/16 | 1,654 | 1,657.5 | 1,649.5 | 1,651 | -21 | -1.3% | 16,180 |
| 2022/12/15 | 1,670 | 1,675.5 | 1,668.5 | 1,672 | -10 | -0.6% | 8,190 |
| 2022/12/14 | 1,682 | 1,683.5 | 1,654.5 | 1,682 | -6 | -0.4% | 66,960 |
| 2022/12/13 | 1,689.5 | 1,690 | 1,686 | 1,688 | +27 | +1.6% | 5,640 |
| 2022/12/12 | 1,658.5 | 1,661 | 1,654 | 1,661 | -5.5 | -0.3% | 20,580 |
| 2022/12/09 | 1,665.5 | 1,667 | 1,659.5 | 1,666.5 | +9 | +0.5% | 1,950 |
| 2022/12/08 | 1,657.5 | 1,659 | 1,650 | 1,657.5 | -9.5 | -0.6% | 18,390 |
| 2022/12/07 | 1,668 | 1,671.5 | 1,662 | 1,667 | -18 | -1.1% | 6,990 |
| 2022/12/06 | 1,691.5 | 1,691.5 | 1,679 | 1,685 | +4 | +0.2% | 7,090 |
| 2022/12/05 | 1,681 | 1,684 | 1,677 | 1,681 | -4 | -0.2% | 7,610 |
| 2022/12/02 | 1,688 | 1,691 | 1,682.5 | 1,685 | -24 | -1.4% | 11,350 |
| 2022/12/01 | 1,724 | 1,724 | 1,705.5 | 1,709 | +25 | +1.5% | 9,410 |
| 2022/11/30 | 1,684 | 1,687.5 | 1,682.5 | 1,684 | -7.5 | -0.4% | 444,770 |
| 2022/11/29 | 1,685 | 1,692 | 1,685 | 1,691.5 | -0.5 | ±0% | 16,150 |
| 2022/11/28 | 1,714.5 | 1,714.5 | 1,692 | 1,692 | -20 | -1.2% | 27,340 |
| 2022/11/25 | 1,713.5 | 1,716.5 | 1,710 | 1,712 | -1 | -0.1% | 12,880 |
551～
600
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
