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 |
|---|---|---|---|---|---|---|---|
| 2021/11/16 | 1,665 | 1,669 | 1,664 | 1,664 | +4 | +0.2% | 292,100 |
| 2021/11/15 | 1,665 | 1,665 | 1,659 | 1,660 | +3 | +0.2% | 146,070 |
| 2021/11/12 | 1,650 | 1,659 | 1,650 | 1,657 | +8 | +0.5% | 12,530 |
| 2021/11/11 | 1,655 | 1,655 | 1,647 | 1,649 | +6 | +0.4% | 5,240 |
| 2021/11/10 | 1,647 | 1,649 | 1,641 | 1,643 | -6 | -0.4% | 2,360 |
| 2021/11/09 | 1,660 | 1,660 | 1,646 | 1,649 | -8 | -0.5% | 3,850 |
| 2021/11/08 | 1,660 | 1,660 | 1,656 | 1,657 | -1 | -0.1% | 11,180 |
| 2021/11/05 | 1,660 | 1,660 | 1,655 | 1,658 | ±0 | ±0% | 25,510 |
| 2021/11/04 | 1,658 | 1,662 | 1,658 | 1,658 | +22 | +1.3% | 3,120 |
| 2021/11/02 | 1,646 | 1,646 | 1,635 | 1,636 | -9 | -0.5% | 3,680 |
| 2021/11/01 | 1,647 | 1,647 | 1,642 | 1,645 | +21 | +1.3% | 2,270 |
| 2021/10/29 | 1,629 | 1,631 | 1,624 | 1,624 | +5 | +0.3% | 5,050 |
| 2021/10/28 | 1,628 | 1,628 | 1,617 | 1,619 | -14 | -0.9% | 2,850 |
| 2021/10/27 | 1,635 | 1,637 | 1,630 | 1,633 | +4 | +0.2% | 920 |
| 2021/10/26 | 1,629 | 1,630 | 1,628 | 1,629 | +10 | +0.6% | 11,320 |
| 2021/10/25 | 1,615 | 1,621 | 1,614 | 1,619 | -1 | -0.1% | 11,790 |
| 2021/10/22 | 1,617 | 1,626 | 1,617 | 1,620 | +6 | +0.4% | 3,870 |
| 2021/10/21 | 1,620 | 1,626 | 1,614 | 1,614 | -7 | -0.4% | 4,830 |
| 2021/10/20 | 1,621 | 1,624 | 1,619 | 1,621 | +15 | +0.9% | 8,870 |
| 2021/10/19 | 1,605 | 1,608 | 1,602 | 1,606 | +7 | +0.4% | 1,010 |
| 2021/10/18 | 1,603 | 1,603 | 1,597 | 1,599 | +5 | +0.3% | 7,130 |
| 2021/10/15 | 1,586 | 1,594 | 1,583 | 1,594 | +31 | +2% | 14,540 |
| 2021/10/14 | 1,555 | 1,563 | 1,555 | 1,563 | +19 | +1.2% | 52,340 |
| 2021/10/13 | 1,542 | 1,547 | 1,542 | 1,544 | +3 | +0.2% | 251,750 |
| 2021/10/12 | 1,545 | 1,546 | 1,538 | 1,541 | -6 | -0.4% | 200,060 |
| 2021/10/11 | 1,537 | 1,547 | 1,532 | 1,547 | +10 | +0.7% | 84,960 |
| 2021/10/08 | 1,537 | 1,540 | 1,534 | 1,537 | +13 | +0.9% | 298,200 |
| 2021/10/07 | 1,522 | 1,529 | 1,520 | 1,524 | +13 | +0.9% | 8,440 |
| 2021/10/06 | 1,513 | 1,517 | 1,508 | 1,511 | +13 | +0.9% | 104,980 |
| 2021/10/05 | 1,492 | 1,499 | 1,488 | 1,498 | -10 | -0.7% | 203,430 |
| 2021/10/04 | 1,517 | 1,517 | 1,506 | 1,508 | +17 | +1.1% | 210,550 |
| 2021/10/01 | 1,504 | 1,505 | 1,489 | 1,491 | -42 | -2.7% | 109,180 |
| 2021/09/30 | 1,527 | 1,533 | 1,527 | 1,533 | +7 | +0.5% | 99,860 |
| 2021/09/29 | 1,521 | 1,526 | 1,519 | 1,526 | -22 | -1.4% | 9,440 |
| 2021/09/28 | 1,543 | 1,548 | 1,540 | 1,548 | -3 | -0.2% | 3,140 |
| 2021/09/27 | 1,547 | 1,551 | 1,547 | 1,551 | +11 | +0.7% | 2,540 |
| 2021/09/24 | 1,541 | 1,545 | 1,539 | 1,540 | +36 | +2.4% | 114,200 |
| 2021/09/22 | 1,489 | 1,504 | 1,485 | 1,504 | +4 | +0.3% | 189,770 |
| 2021/09/21 | 1,497 | 1,505 | 1,496 | 1,500 | -43 | -2.8% | 13,950 |
| 2021/09/17 | 1,535 | 1,544 | 1,535 | 1,543 | +9 | +0.6% | 205,290 |
| 2021/09/16 | 1,538 | 1,538 | 1,533 | 1,534 | +3 | +0.2% | 1,330 |
| 2021/09/15 | 1,535 | 1,535 | 1,530 | 1,531 | -17 | -1.1% | 120,960 |
| 2021/09/14 | 1,549 | 1,549 | 1,546 | 1,548 | +10 | +0.7% | 109,440 |
| 2021/09/13 | 1,551 | 1,551 | 1,538 | 1,538 | -16 | -1% | 9,030 |
| 2021/09/10 | 1,547 | 1,554 | 1,545 | 1,554 | +2 | +0.1% | 104,150 |
| 2021/09/09 | 1,560 | 1,560 | 1,551 | 1,552 | -17 | -1.1% | 6,530 |
| 2021/09/08 | 1,568 | 1,569 | 1,566 | 1,569 | +2 | +0.1% | 13,080 |
| 2021/09/07 | 1,569 | 1,570 | 1,566 | 1,567 | +2 | +0.1% | 5,010 |
| 2021/09/06 | 1,565 | 1,569 | 1,561 | 1,565 | -19 | -1.2% | 17,950 |
| 2021/09/03 | 1,575 | 1,585 | 1,575 | 1,584 | +10 | +0.6% | 9,820 |
851～
900
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
