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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 1,826.5 | 1,829 | 1,817.5 | 1,818 | +35 | +2% | 16,980 |
| 2023/05/26 | 1,787 | 1,787 | 1,780 | 1,783 | +5 | +0.3% | 20,750 |
| 2023/05/25 | 1,779.5 | 1,785.5 | 1,777 | 1,778 | +4 | +0.2% | 14,860 |
| 2023/05/24 | 1,785.5 | 1,785.5 | 1,774 | 1,774 | -25.5 | -1.4% | 10,060 |
| 2023/05/23 | 1,807 | 1,807 | 1,798 | 1,799.5 | +12 | +0.7% | 7,470 |
| 2023/05/22 | 1,788.5 | 1,788.5 | 1,783 | 1,787.5 | -8.5 | -0.5% | 4,440 |
| 2023/05/19 | 1,795.5 | 1,800 | 1,795.5 | 1,796 | +26.5 | +1.5% | 10,650 |
| 2023/05/18 | 1,768 | 1,772.5 | 1,768 | 1,769.5 | +22.5 | +1.3% | 5,030 |
| 2023/05/17 | 1,746.5 | 1,747 | 1,740.5 | 1,747 | +4.5 | +0.3% | 17,600 |
| 2023/05/16 | 1,748.5 | 1,748.5 | 1,742.5 | 1,742.5 | -3 | -0.2% | 880 |
| 2023/05/15 | 1,739 | 1,745.5 | 1,733.5 | 1,745.5 | +13 | +0.8% | 6,160 |
| 2023/05/12 | 1,732 | 1,732.5 | 1,727 | 1,732.5 | +0.5 | ±0% | 1,910 |
| 2023/05/11 | 1,731 | 1,732 | 1,726.5 | 1,732 | -5.5 | -0.3% | 75,730 |
| 2023/05/10 | 1,733 | 1,738.5 | 1,733 | 1,737.5 | +1 | +0.1% | 14,560 |
| 2023/05/09 | 1,733 | 1,742.5 | 1,733 | 1,736.5 | +4 | +0.2% | 1,410 |
| 2023/05/08 | 1,735.5 | 1,738.5 | 1,732 | 1,732.5 | -45.5 | -2.6% | 8,700 |
| 2023/05/02 | 1,775.5 | 1,781 | 1,773 | 1,778 | +4 | +0.2% | 13,630 |
| 2023/05/01 | 1,754.5 | 1,775.5 | 1,754.5 | 1,774 | +39 | +2.2% | 3,520 |
| 2023/04/28 | 1,718 | 1,735 | 1,711.5 | 1,735 | +36.5 | +2.1% | 23,220 |
| 2023/04/27 | 1,685.5 | 1,699 | 1,685.5 | 1,698.5 | -3 | -0.2% | 3,830 |
| 2023/04/26 | 1,702 | 1,702.5 | 1,698 | 1,701.5 | -23.5 | -1.4% | 31,100 |
| 2023/04/25 | 1,723.5 | 1,730 | 1,723.5 | 1,725 | +1.5 | +0.1% | 17,170 |
| 2023/04/24 | 1,717 | 1,726 | 1,717 | 1,723.5 | +5.5 | +0.3% | 7,100 |
| 2023/04/21 | 1,722 | 1,726 | 1,718 | 1,718 | -19 | -1.1% | 3,680 |
| 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 |
551～
600
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
