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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/24 | 1,720 | 1,721.5 | 1,713 | 1,713 | +3 | +0.2% | 11,820 |
| 2022/11/22 | 1,708.5 | 1,718 | 1,708.5 | 1,710 | +12 | +0.7% | 6,490 |
| 2022/11/21 | 1,695.5 | 1,698 | 1,695 | 1,698 | +9 | +0.5% | 2,220 |
| 2022/11/18 | 1,697 | 1,697 | 1,689 | 1,689 | -1 | -0.1% | 16,890 |
| 2022/11/17 | 1,692 | 1,693 | 1,690 | 1,690 | -16.5 | -1% | 5,400 |
| 2022/11/16 | 1,700.5 | 1,707.5 | 1,672 | 1,706.5 | -1 | -0.1% | 6,140 |
| 2022/11/15 | 1,700 | 1,712 | 1,699.5 | 1,707.5 | +7.5 | +0.4% | 1,400 |
| 2022/11/14 | 1,703 | 1,703 | 1,670 | 1,700 | -15.5 | -0.9% | 8,250 |
| 2022/11/11 | 1,703 | 1,715.5 | 1,703 | 1,715.5 | +45 | +2.7% | 17,740 |
| 2022/11/10 | 1,684.5 | 1,684.5 | 1,670 | 1,670.5 | -24.5 | -1.4% | 5,900 |
| 2022/11/09 | 1,693 | 1,696.5 | 1,690 | 1,695 | +2 | +0.1% | 132,140 |
| 2022/11/08 | 1,696.5 | 1,698 | 1,692.5 | 1,693 | +10.5 | +0.6% | 4,070 |
| 2022/11/07 | 1,673.5 | 1,687 | 1,671.5 | 1,682.5 | +13.5 | +0.8% | 51,830 |
| 2022/11/04 | 1,664 | 1,671 | 1,660.5 | 1,669 | -48 | -2.8% | 24,320 |
| 2022/11/02 | 1,721 | 1,725 | 1,714.5 | 1,717 | -18 | -1% | 30,590 |
| 2022/11/01 | 1,727.5 | 1,735.5 | 1,727.5 | 1,735 | +7.5 | +0.4% | 11,060 |
| 2022/10/31 | 1,729.5 | 1,731 | 1,727 | 1,727.5 | +54 | +3.2% | 19,180 |
| 2022/10/28 | 1,669.5 | 1,680 | 1,669.5 | 1,673.5 | -16.5 | -1% | 4,560 |
| 2022/10/27 | 1,697 | 1,700 | 1,687 | 1,690 | -16 | -0.9% | 22,790 |
| 2022/10/26 | 1,697 | 1,708.5 | 1,697 | 1,706 | +8 | +0.5% | 10,740 |
| 2022/10/25 | 1,696 | 1,698.5 | 1,692.5 | 1,698 | +18 | +1.1% | 4,790 |
| 2022/10/24 | 1,675 | 1,695.5 | 1,655.5 | 1,680 | +26 | +1.6% | 40,310 |
| 2022/10/21 | 1,650 | 1,665 | 1,649 | 1,654 | -16 | -1% | 34,770 |
| 2022/10/20 | 1,664 | 1,670 | 1,652 | 1,670 | -9.5 | -0.6% | 4,270 |
| 2022/10/19 | 1,680 | 1,688.5 | 1,679.5 | 1,679.5 | +4.5 | +0.3% | 3,460 |
| 2022/10/18 | 1,656.5 | 1,679.5 | 1,656.5 | 1,675 | +58.5 | +3.6% | 19,520 |
651～
700
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
