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 |
|---|---|---|---|---|---|---|---|
| 2022/04/14 | 1,710 | 1,713.5 | 1,706 | 1,712.5 | +8.5 | +0.5% | 81,780 |
| 2022/04/13 | 1,693 | 1,704 | 1,693 | 1,704 | +11.5 | +0.7% | 85,930 |
| 2022/04/12 | 1,698 | 1,699.5 | 1,681 | 1,692.5 | -16 | -0.9% | 91,840 |
| 2022/04/11 | 1,702 | 1,709 | 1,700 | 1,708.5 | +6.5 | +0.4% | 20,880 |
| 2022/04/08 | 1,707 | 1,712.5 | 1,699.5 | 1,702 | +9.5 | +0.6% | 15,700 |
| 2022/04/07 | 1,703.5 | 1,703.5 | 1,684.5 | 1,692.5 | -26 | -1.5% | 66,980 |
| 2022/04/06 | 1,714.5 | 1,718.5 | 1,710 | 1,718.5 | +3.5 | +0.2% | 335,510 |
| 2022/04/05 | 1,715.5 | 1,720.5 | 1,713.5 | 1,715 | +5 | +0.3% | 432,390 |
| 2022/04/04 | 1,708.5 | 1,710 | 1,699 | 1,710 | +6.5 | +0.4% | 8,200 |
| 2022/04/01 | 1,698.5 | 1,709.5 | 1,691 | 1,703.5 | -14.5 | -0.8% | 272,350 |
| 2022/03/31 | 1,717.5 | 1,726 | 1,717 | 1,718 | -6 | -0.3% | 5,260 |
| 2022/03/30 | 1,743.5 | 1,743.5 | 1,716 | 1,724 | -2 | -0.1% | 10,860 |
| 2022/03/29 | 1,719 | 1,728 | 1,717 | 1,726 | +26 | +1.5% | 19,170 |
| 2022/03/28 | 1,687.5 | 1,700 | 1,684 | 1,700 | +20 | +1.2% | 5,480 |
| 2022/03/25 | 1,693 | 1,693 | 1,675 | 1,680 | +17.5 | +1.1% | 22,360 |
| 2022/03/24 | 1,649.5 | 1,662.5 | 1,649.5 | 1,662.5 | -12.5 | -0.7% | 25,960 |
| 2022/03/23 | 1,676 | 1,678 | 1,656 | 1,675 | +51 | +3.1% | 169,570 |
| 2022/03/22 | 1,635 | 1,645 | 1,599 | 1,624 | +25.5 | +1.6% | 51,580 |
| 2022/03/18 | 1,595 | 1,600.5 | 1,591.5 | 1,598.5 | +14.5 | +0.9% | 21,360 |
| 2022/03/17 | 1,598.5 | 1,598.5 | 1,581 | 1,584 | +40 | +2.6% | 18,240 |
| 2022/03/16 | 1,543.5 | 1,544 | 1,535 | 1,544 | +28.5 | +1.9% | 115,880 |
| 2022/03/15 | 1,519 | 1,519 | 1,511.5 | 1,515.5 | -5.5 | -0.4% | 6,830 |
| 2022/03/14 | 1,520 | 1,524 | 1,516.5 | 1,521 | +6.5 | +0.4% | 62,500 |
| 2022/03/11 | 1,509.5 | 1,514.5 | 1,502.5 | 1,514.5 | -1.5 | -0.1% | 3,260 |
| 2022/03/10 | 1,517 | 1,519.5 | 1,514.5 | 1,516 | +41.5 | +2.8% | 5,740 |
| 2022/03/09 | 1,469.5 | 1,482.5 | 1,469.5 | 1,474.5 | +14.5 | +1% | 149,530 |
| 2022/03/08 | 1,470 | 1,474.5 | 1,460 | 1,460 | -22 | -1.5% | 138,220 |
| 2022/03/07 | 1,490 | 1,490 | 1,476 | 1,482 | -43.5 | -2.9% | 297,700 |
| 2022/03/04 | 1,546 | 1,546 | 1,508 | 1,525.5 | -38.5 | -2.5% | 42,100 |
| 2022/03/03 | 1,556 | 1,564 | 1,556 | 1,564 | +28 | +1.8% | 37,840 |
| 2022/03/02 | 1,533.5 | 1,537.5 | 1,529.5 | 1,536 | -18 | -1.2% | 58,280 |
| 2022/03/01 | 1,553.5 | 1,561 | 1,553.5 | 1,554 | +22.5 | +1.5% | 78,660 |
| 2022/02/28 | 1,546 | 1,546 | 1,524.5 | 1,531.5 | +9 | +0.6% | 315,880 |
| 2022/02/25 | 1,527.5 | 1,534 | 1,521 | 1,522.5 | +45 | +3% | 25,250 |
| 2022/02/24 | 1,516 | 1,528.5 | 1,472 | 1,477.5 | -51.5 | -3.4% | 40,710 |
| 2022/02/22 | 1,527.5 | 1,532 | 1,519.5 | 1,529 | -38.5 | -2.5% | 10,540 |
| 2022/02/21 | 1,551.5 | 1,567.5 | 1,545.5 | 1,567.5 | -15.5 | -1% | 74,540 |
| 2022/02/18 | 1,570 | 1,584.5 | 1,566 | 1,583 | -13 | -0.8% | 25,970 |
| 2022/02/17 | 1,607.5 | 1,607.5 | 1,591.5 | 1,596 | -10 | -0.6% | 70,090 |
| 2022/02/16 | 1,606.5 | 1,610 | 1,602.5 | 1,606 | +31 | +2% | 64,210 |
| 2022/02/15 | 1,585 | 1,585 | 1,572.5 | 1,575 | -14 | -0.9% | 9,310 |
| 2022/02/14 | 1,592 | 1,592 | 1,583.5 | 1,589 | -51 | -3.1% | 19,070 |
| 2022/02/10 | 1,645.5 | 1,645.5 | 1,637 | 1,640 | +17.5 | +1.1% | 60,300 |
| 2022/02/09 | 1,626.5 | 1,626.5 | 1,617 | 1,622.5 | +20 | +1.2% | 14,300 |
| 2022/02/08 | 1,604.5 | 1,606.5 | 1,602.5 | 1,602.5 | -2 | -0.1% | 52,390 |
| 2022/02/07 | 1,608 | 1,608 | 1,598 | 1,604.5 | -7.5 | -0.5% | 24,970 |
| 2022/02/04 | 1,607.5 | 1,612.5 | 1,605.5 | 1,612 | +4 | +0.2% | 21,800 |
| 2022/02/03 | 1,603 | 1,609.5 | 1,603 | 1,608 | -12.5 | -0.8% | 113,890 |
| 2022/02/02 | 1,613 | 1,621.5 | 1,613 | 1,620.5 | +20.5 | +1.3% | 44,860 |
| 2022/02/01 | 1,595 | 1,603.5 | 1,595 | 1,600 | +16 | +1% | 20,860 |
751～
800
件表示中 / 1744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
