2,828.5
-13.5 (-0.48%)
株価：2025/08/26 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 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 |
851～
900
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
