2,529.5
+49.5 (+2.00%)
株価：2025/05/12 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,623 | 1,635 | 1,615.5 | 1,624 | +4 | +0.2% | 22,980 |
| 2022/06/27 | 1,620 | 1,622.5 | 1,610 | 1,620 | +37.5 | +2.4% | 4,950 |
| 2022/06/24 | 1,568.5 | 1,583 | 1,555 | 1,582.5 | +13 | +0.8% | 8,490 |
| 2022/06/23 | 1,568 | 1,579.5 | 1,562 | 1,569.5 | +9 | +0.6% | 6,860 |
| 2022/06/22 | 1,585 | 1,585 | 1,560.5 | 1,560.5 | +5.5 | +0.4% | 217,400 |
| 2022/06/21 | 1,556 | 1,559 | 1,548.5 | 1,555 | +3.5 | +0.2% | 15,460 |
| 2022/06/20 | 1,561.5 | 1,561.5 | 1,525 | 1,551.5 | +6.5 | +0.4% | 1,920 |
| 2022/06/17 | 1,518 | 1,546 | 1,513 | 1,545 | -28.5 | -1.8% | 12,270 |
| 2022/06/16 | 1,577.5 | 1,586.5 | 1,570.5 | 1,573.5 | +13.5 | +0.9% | 10,940 |
| 2022/06/15 | 1,568 | 1,568 | 1,555 | 1,560 | -18 | -1.1% | 9,250 |
| 2022/06/14 | 1,559.5 | 1,578 | 1,556.5 | 1,578 | -17 | -1.1% | 25,310 |
| 2022/06/13 | 1,608 | 1,626 | 1,595 | 1,595 | -63.5 | -3.8% | 11,740 |
| 2022/06/10 | 1,668 | 1,668 | 1,658.5 | 1,658.5 | -33.5 | -2% | 8,750 |
| 2022/06/09 | 1,707 | 1,708 | 1,692 | 1,692 | -12 | -0.7% | 7,790 |
| 2022/06/08 | 1,699 | 1,706.5 | 1,698.5 | 1,704 | +28.5 | +1.7% | 6,770 |
| 2022/06/07 | 1,679 | 1,682.5 | 1,675.5 | 1,675.5 | +8.5 | +0.5% | 1,920 |
| 2022/06/06 | 1,665.5 | 1,667 | 1,658 | 1,667 | -7 | -0.4% | 3,970 |
| 2022/06/03 | 1,674 | 1,677 | 1,672 | 1,674 | +32.5 | +2% | 4,190 |
| 2022/06/02 | 1,640 | 1,645 | 1,637.5 | 1,641.5 | -5 | -0.3% | 9,480 |
| 2022/06/01 | 1,646.5 | 1,653 | 1,646.5 | 1,646.5 | +1.5 | +0.1% | 8,160 |
| 2022/05/31 | 1,638 | 1,650 | 1,638 | 1,645 | +6.5 | +0.4% | 99,990 |
| 2022/05/30 | 1,631 | 1,638.5 | 1,561 | 1,638.5 | +51 | +3.2% | 10,450 |
| 2022/05/27 | 1,589 | 1,593.5 | 1,587 | 1,587.5 | +26 | +1.7% | 2,150 |
| 2022/05/26 | 1,565.5 | 1,572.5 | 1,561.5 | 1,561.5 | +2.5 | +0.2% | 61,660 |
| 2022/05/25 | 1,560.5 | 1,560.5 | 1,550 | 1,559 | +6 | +0.4% | 82,990 |
| 2022/05/24 | 1,569 | 1,569 | 1,552 | 1,553 | -7.5 | -0.5% | 155,370 |
| 2022/05/23 | 1,557 | 1,565.5 | 1,547.5 | 1,560.5 | +4.5 | +0.3% | 20,390 |
| 2022/05/20 | 1,547 | 1,557 | 1,546.5 | 1,556 | +3.5 | +0.2% | 11,900 |
| 2022/05/19 | 1,537 | 1,563 | 1,537 | 1,552.5 | -59.5 | -3.7% | 10,550 |
| 2022/05/18 | 1,628 | 1,628 | 1,607 | 1,612 | +13 | +0.8% | 4,480 |
| 2022/05/17 | 1,594 | 1,599 | 1,584.5 | 1,599 | +19.5 | +1.2% | 1,170 |
| 2022/05/16 | 1,606 | 1,606 | 1,575.5 | 1,579.5 | +13 | +0.8% | 13,480 |
| 2022/05/13 | 1,554 | 1,568.5 | 1,547.5 | 1,566.5 | +18.5 | +1.2% | 9,540 |
| 2022/05/12 | 1,566.5 | 1,584.5 | 1,548 | 1,548 | -48 | -3% | 25,040 |
| 2022/05/11 | 1,589 | 1,598 | 1,587 | 1,596 | +1 | +0.1% | 76,370 |
| 2022/05/10 | 1,592 | 1,612.5 | 1,542 | 1,595 | -30 | -1.8% | 12,690 |
| 2022/05/09 | 1,632.5 | 1,632.5 | 1,620 | 1,625 | -27.5 | -1.7% | 7,250 |
| 2022/05/06 | 1,658 | 1,658 | 1,648.5 | 1,652.5 | -4 | -0.2% | 18,180 |
| 2022/05/02 | 1,665 | 1,666 | 1,649 | 1,656.5 | -23.5 | -1.4% | 16,690 |
| 2022/04/28 | 1,658.5 | 1,680 | 1,653.5 | 1,680 | +39.5 | +2.4% | 25,500 |
| 2022/04/27 | 1,628 | 1,641.5 | 1,625.5 | 1,640.5 | -47.5 | -2.8% | 275,540 |
| 2022/04/26 | 1,681 | 1,699.5 | 1,675 | 1,688 | +18 | +1.1% | 21,480 |
| 2022/04/25 | 1,687.5 | 1,687.5 | 1,667.5 | 1,670 | -49 | -2.9% | 91,290 |
| 2022/04/22 | 1,729 | 1,729 | 1,716.5 | 1,719 | -40 | -2.3% | 58,400 |
| 2022/04/21 | 1,751.5 | 1,762.5 | 1,751.5 | 1,759 | +7.5 | +0.4% | 14,800 |
| 2022/04/20 | 1,755 | 1,761 | 1,746 | 1,751.5 | +34.5 | +2% | 49,360 |
| 2022/04/19 | 1,717.5 | 1,755 | 1,715 | 1,717 | +17.5 | +1% | 109,490 |
| 2022/04/18 | 1,700 | 1,700 | 1,691 | 1,699.5 | -10 | -0.6% | 43,010 |
| 2022/04/15 | 1,707 | 1,709.5 | 1,701.5 | 1,709.5 | -3 | -0.2% | 32,230 |
| 2022/04/14 | 1,710 | 1,713.5 | 1,706 | 1,712.5 | +8.5 | +0.5% | 81,780 |
701～
750
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
