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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,613.5 | 1,638.5 | 1,609.5 | 1,616.5 | -20 | -1.2% | 5,620 |
| 2022/10/14 | 1,622.5 | 1,639 | 1,619.5 | 1,636.5 | +57 | +3.6% | 7,920 |
| 2022/10/13 | 1,580 | 1,585 | 1,579.5 | 1,579.5 | -8.5 | -0.5% | 170,790 |
| 2022/10/12 | 1,573.5 | 1,588 | 1,573.5 | 1,588 | +10.5 | +0.7% | 12,520 |
| 2022/10/11 | 1,590 | 1,590 | 1,573.5 | 1,577.5 | -52 | -3.2% | 125,430 |
| 2022/10/07 | 1,629 | 1,637.5 | 1,627.5 | 1,629.5 | -29.5 | -1.8% | 23,570 |
| 2022/10/06 | 1,649.5 | 1,659 | 1,649.5 | 1,659 | +14 | +0.9% | 118,430 |
| 2022/10/05 | 1,641 | 1,648 | 1,641 | 1,645 | +20 | +1.2% | 30,580 |
| 2022/10/04 | 1,610 | 1,625 | 1,607 | 1,625 | +55 | +3.5% | 59,210 |
| 2022/10/03 | 1,566.5 | 1,570 | 1,555 | 1,570 | -15.5 | -1% | 25,620 |
| 2022/09/30 | 1,580 | 1,600.5 | 1,579 | 1,585.5 | -20 | -1.2% | 22,730 |
| 2022/09/29 | 1,605 | 1,612 | 1,581.5 | 1,605.5 | +34 | +2.2% | 14,410 |
| 2022/09/28 | 1,582.5 | 1,589.5 | 1,567.5 | 1,571.5 | -26 | -1.6% | 27,550 |
| 2022/09/27 | 1,589 | 1,598.5 | 1,581 | 1,597.5 | +20 | +1.3% | 13,250 |
| 2022/09/26 | 1,600 | 1,611.5 | 1,577.5 | 1,577.5 | -72.5 | -4.4% | 47,850 |
| 2022/09/22 | 1,633 | 1,652.5 | 1,633 | 1,650 | -23 | -1.4% | 269,430 |
| 2022/09/21 | 1,672.5 | 1,675 | 1,668.5 | 1,673 | -19 | -1.1% | 4,920 |
| 2022/09/20 | 1,690.5 | 1,692 | 1,685 | 1,692 | +12.5 | +0.7% | 17,830 |
| 2022/09/16 | 1,685 | 1,705 | 1,672 | 1,679.5 | -34 | -2% | 13,980 |
| 2022/09/15 | 1,704.5 | 1,713.5 | 1,704.5 | 1,713.5 | +4.5 | +0.3% | 26,400 |
| 2022/09/14 | 1,728.5 | 1,728.5 | 1,709 | 1,709 | -59.5 | -3.4% | 25,220 |
| 2022/09/13 | 1,768.5 | 1,771 | 1,765 | 1,768.5 | +12 | +0.7% | 19,660 |
| 2022/09/12 | 1,746 | 1,756.5 | 1,746 | 1,756.5 | +29 | +1.7% | 7,600 |
| 2022/09/09 | 1,724 | 1,738 | 1,724 | 1,727.5 | +7.5 | +0.4% | 4,360 |
| 2022/09/08 | 1,712 | 1,726 | 1,712 | 1,720 | +32.5 | +1.9% | 6,570 |
| 2022/09/07 | 1,708 | 1,708 | 1,672 | 1,687.5 | +14.5 | +0.9% | 18,330 |
| 2022/09/06 | 1,694 | 1,694 | 1,666.5 | 1,673 | -9 | -0.5% | 14,240 |
| 2022/09/05 | 1,678 | 1,689.5 | 1,664 | 1,682 | -12.5 | -0.7% | 33,240 |
| 2022/09/02 | 1,684 | 1,706.5 | 1,670 | 1,694.5 | +29.5 | +1.8% | 18,520 |
| 2022/09/01 | 1,671 | 1,685 | 1,665 | 1,665 | -26.5 | -1.6% | 24,510 |
| 2022/08/31 | 1,685.5 | 1,695 | 1,682 | 1,691.5 | -9.5 | -0.6% | 32,860 |
| 2022/08/30 | 1,706 | 1,708 | 1,696.5 | 1,701 | +8 | +0.5% | 19,850 |
| 2022/08/29 | 1,683 | 1,698 | 1,683 | 1,693 | -45 | -2.6% | 11,780 |
| 2022/08/26 | 1,740 | 1,740.5 | 1,733.5 | 1,738 | +13 | +0.8% | 6,550 |
| 2022/08/25 | 1,721 | 1,725 | 1,721 | 1,725 | +20 | +1.2% | 7,880 |
| 2022/08/24 | 1,714 | 1,714 | 1,702 | 1,705 | -14 | -0.8% | 26,430 |
| 2022/08/23 | 1,727.5 | 1,731 | 1,715.5 | 1,719 | -30.5 | -1.7% | 27,480 |
| 2022/08/22 | 1,744 | 1,753 | 1,743.5 | 1,749.5 | -10.5 | -0.6% | 16,980 |
| 2022/08/19 | 1,751.5 | 1,765 | 1,751.5 | 1,760 | +12 | +0.7% | 27,850 |
| 2022/08/18 | 1,744.5 | 1,750 | 1,743 | 1,748 | -5.5 | -0.3% | 70,880 |
| 2022/08/17 | 1,744.5 | 1,758 | 1,744.5 | 1,753.5 | +16 | +0.9% | 6,770 |
| 2022/08/16 | 1,733.5 | 1,738.5 | 1,730.5 | 1,737.5 | -4.5 | -0.3% | 16,560 |
| 2022/08/15 | 1,731.5 | 1,742 | 1,727.5 | 1,742 | +30 | +1.8% | 19,890 |
| 2022/08/12 | 1,708 | 1,714.5 | 1,707.5 | 1,712 | +17 | +1% | 18,360 |
| 2022/08/10 | 1,700 | 1,701.5 | 1,687 | 1,695 | -13.5 | -0.8% | 1,430 |
| 2022/08/09 | 1,701 | 1,708.5 | 1,701 | 1,708.5 | +2.5 | +0.1% | 3,420 |
| 2022/08/08 | 1,702.5 | 1,707.5 | 1,697 | 1,706 | +17 | +1% | 9,050 |
| 2022/08/05 | 1,678.5 | 1,689 | 1,678.5 | 1,689 | -4 | -0.2% | 940 |
| 2022/08/04 | 1,685.5 | 1,693 | 1,680 | 1,693 | +30 | +1.8% | 38,320 |
| 2022/08/03 | 1,660 | 1,666 | 1,652 | 1,663 | +32.5 | +2% | 126,200 |
701～
750
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
