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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 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 |
| 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 |
601～
650
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
