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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,661 | 1,661 | 1,630.5 | 1,630.5 | -31.5 | -1.9% | 24,890 |
| 2022/08/01 | 1,672.5 | 1,672.5 | 1,657 | 1,662 | +28.5 | +1.7% | 5,640 |
| 2022/07/29 | 1,674.5 | 1,677.5 | 1,633.5 | 1,633.5 | -24.5 | -1.5% | 69,400 |
| 2022/07/28 | 1,666 | 1,667 | 1,656.5 | 1,658 | +6.5 | +0.4% | 20,890 |
| 2022/07/27 | 1,649 | 1,679 | 1,649 | 1,651.5 | -0.5 | ±0% | 20,470 |
| 2022/07/26 | 1,650 | 1,675 | 1,644.5 | 1,652 | +11.5 | +0.7% | 41,680 |
| 2022/07/25 | 1,646 | 1,647 | 1,637 | 1,640.5 | -30 | -1.8% | 2,640 |
| 2022/07/22 | 1,663.5 | 1,670.5 | 1,663 | 1,670.5 | ±0 | ±0% | 3,310 |
| 2022/07/21 | 1,663.5 | 1,670.5 | 1,623.5 | 1,670.5 | +3 | +0.2% | 17,240 |
| 2022/07/20 | 1,666 | 1,672.5 | 1,664 | 1,667.5 | +48 | +3% | 17,920 |
| 2022/07/19 | 1,622.5 | 1,624.5 | 1,617.5 | 1,619.5 | +14 | +0.9% | 1,460 |
| 2022/07/15 | 1,627.5 | 1,627.5 | 1,604 | 1,605.5 | -20.5 | -1.3% | 21,690 |
| 2022/07/14 | 1,590 | 1,626 | 1,590 | 1,626 | +27 | +1.7% | 130,950 |
| 2022/07/13 | 1,596.5 | 1,602 | 1,592 | 1,599 | -3.5 | -0.2% | 62,610 |
| 2022/07/12 | 1,616 | 1,616 | 1,601 | 1,602.5 | -14 | -0.9% | 1,390 |
| 2022/07/11 | 1,612 | 1,620 | 1,612 | 1,616.5 | +10.5 | +0.7% | 6,120 |
| 2022/07/08 | 1,618.5 | 1,619 | 1,606 | 1,606 | +7 | +0.4% | 1,430 |
| 2022/07/07 | 1,588 | 1,599 | 1,585 | 1,599 | +23.5 | +1.5% | 10,680 |
| 2022/07/06 | 1,582 | 1,610 | 1,575.5 | 1,575.5 | -31 | -1.9% | 8,480 |
| 2022/07/05 | 1,604 | 1,608 | 1,590 | 1,606.5 | +26.5 | +1.7% | 12,690 |
| 2022/07/04 | 1,579.5 | 1,587 | 1,570 | 1,580 | +25 | +1.6% | 8,580 |
| 2022/07/01 | 1,583 | 1,583.5 | 1,553 | 1,555 | -35 | -2.2% | 6,870 |
| 2022/06/30 | 1,604.5 | 1,605 | 1,590 | 1,590 | -14.5 | -0.9% | 7,770 |
| 2022/06/29 | 1,600 | 1,607 | 1,599 | 1,604.5 | -19.5 | -1.2% | 10,950 |
| 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 |
751～
800
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
