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 |
|---|---|---|---|---|---|---|---|
| 2022/01/31 | 1,572 | 1,588.5 | 1,572 | 1,584 | +22 | +1.4% | 19,320 |
| 2022/01/28 | 1,559.5 | 1,579.5 | 1,552.5 | 1,562 | +35 | +2.3% | 6,170 |
| 2022/01/27 | 1,557.5 | 1,557.5 | 1,520.5 | 1,527 | -19 | -1.2% | 25,650 |
| 2022/01/26 | 1,550.5 | 1,550.5 | 1,537.5 | 1,546 | +2 | +0.1% | 7,830 |
| 2022/01/25 | 1,566 | 1,566 | 1,535 | 1,544 | -23.5 | -1.5% | 171,210 |
| 2022/01/24 | 1,566.5 | 1,579 | 1,562.5 | 1,567.5 | -15 | -0.9% | 161,250 |
| 2022/01/21 | 1,587 | 1,587 | 1,571.5 | 1,582.5 | -36.5 | -2.3% | 29,660 |
| 2022/01/20 | 1,610.5 | 1,629 | 1,604 | 1,619 | +8.5 | +0.5% | 241,750 |
| 2022/01/19 | 1,620.5 | 1,625.5 | 1,610.5 | 1,610.5 | -35.5 | -2.2% | 22,870 |
| 2022/01/18 | 1,653 | 1,655 | 1,646 | 1,646 | -1.5 | -0.1% | 173,470 |
| 2022/01/17 | 1,650 | 1,650 | 1,643 | 1,647.5 | +4.5 | +0.3% | 5,170 |
| 2022/01/14 | 1,645.5 | 1,646.5 | 1,637 | 1,643 | -25.5 | -1.5% | 11,040 |
| 2022/01/13 | 1,670 | 1,675 | 1,667.5 | 1,668.5 | -14.5 | -0.9% | 78,350 |
| 2022/01/12 | 1,673 | 1,683 | 1,673 | 1,683 | +23 | +1.4% | 171,510 |
| 2022/01/11 | 1,663.5 | 1,663.5 | 1,656 | 1,660 | -18.5 | -1.1% | 325,600 |
| 2022/01/07 | 1,680.5 | 1,684 | 1,677.5 | 1,678.5 | +8 | +0.5% | 100,010 |
| 2022/01/06 | 1,687 | 1,687 | 1,666.5 | 1,670.5 | -34 | -2% | 196,940 |
| 2022/01/05 | 1,716 | 1,716 | 1,703 | 1,704.5 | -5.5 | -0.3% | 8,460 |
| 2022/01/04 | 1,696 | 1,712 | 1,696 | 1,710 | +18.5 | +1.1% | 39,110 |
| 2021/12/30 | 1,690 | 1,692 | 1,687.5 | 1,691.5 | +0.5 | ±0% | 363,270 |
| 2021/12/29 | 1,689.5 | 1,691.5 | 1,687.5 | 1,691 | +1.5 | +0.1% | 4,550 |
| 2021/12/28 | 1,692.5 | 1,692.5 | 1,687.5 | 1,689.5 | +23.5 | +1.4% | 17,830 |
| 2021/12/27 | 1,667.5 | 1,669.5 | 1,664 | 1,666 | +7 | +0.4% | 5,090 |
| 2021/12/24 | 1,663 | 1,665.5 | 1,658.5 | 1,659 | +4 | +0.2% | 4,700 |
| 2021/12/23 | 1,655 | 1,655 | 1,651.5 | 1,655 | +23 | +1.4% | 7,500 |
| 2021/12/22 | 1,627.5 | 1,635 | 1,627.5 | 1,632 | +19.5 | +1.2% | 76,940 |
| 2021/12/21 | 1,602.5 | 1,615 | 1,602 | 1,612.5 | +19 | +1.2% | 544,050 |
| 2021/12/20 | 1,607.5 | 1,630 | 1,593.5 | 1,593.5 | -34 | -2.1% | 75,970 |
| 2021/12/17 | 1,640 | 1,640 | 1,625.5 | 1,627.5 | -24.5 | -1.5% | 37,670 |
| 2021/12/16 | 1,648 | 1,654 | 1,648 | 1,652 | +31 | +1.9% | 53,960 |
| 2021/12/15 | 1,621 | 1,621.5 | 1,618.5 | 1,621 | -9 | -0.6% | 217,960 |
| 2021/12/14 | 1,635 | 1,635 | 1,626 | 1,630 | -15.5 | -0.9% | 10,230 |
| 2021/12/13 | 1,648.5 | 1,649 | 1,645.5 | 1,645.5 | +15 | +0.9% | 45,890 |
| 2021/12/10 | 1,644 | 1,644 | 1,627 | 1,630.5 | -14.5 | -0.9% | 4,940 |
| 2021/12/09 | 1,645 | 1,650.5 | 1,644.5 | 1,645 | ±0 | ±0% | 22,980 |
| 2021/12/08 | 1,642.5 | 1,676 | 1,638 | 1,645 | +27.5 | +1.7% | 6,770 |
| 2021/12/07 | 1,609 | 1,617.5 | 1,603 | 1,617.5 | +27.5 | +1.7% | 36,790 |
| 2021/12/06 | 1,588.5 | 1,590 | 1,580 | 1,590 | -10 | -0.6% | 4,430 |
| 2021/12/03 | 1,591 | 1,601 | 1,585 | 1,600 | +14 | +0.9% | 201,570 |
| 2021/12/02 | 1,580 | 1,586 | 1,574.5 | 1,586 | -25.5 | -1.6% | 150,860 |
| 2021/12/01 | 1,610 | 1,613 | 1,592 | 1,611.5 | -20.5 | -1.3% | 89,740 |
| 2021/11/30 | 1,640 | 1,640 | 1,603 | 1,632 | +14.5 | +0.9% | 46,930 |
| 2021/11/29 | 1,623 | 1,629 | 1,616.5 | 1,617.5 | -29.5 | -1.8% | 74,940 |
| 2021/11/26 | 1,667 | 1,667 | 1,645 | 1,647 | -31 | -1.8% | 296,270 |
| 2021/11/25 | 1,678 | 1,678 | 1,676 | 1,678 | +14 | +0.8% | 7,180 |
| 2021/11/24 | 1,670 | 1,670 | 1,660 | 1,664 | -2 | -0.1% | 15,730 |
| 2021/11/22 | 1,668 | 1,668 | 1,662 | 1,666 | -12 | -0.7% | 31,500 |
| 2021/11/19 | 1,674 | 1,680 | 1,673 | 1,678 | +9 | +0.5% | 4,110 |
| 2021/11/18 | 1,669 | 1,669 | 1,662 | 1,669 | -8 | -0.5% | 91,260 |
| 2021/11/17 | 1,677 | 1,681 | 1,677 | 1,677 | +13 | +0.8% | 91,410 |
801～
850
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
