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 |
|---|---|---|---|---|---|---|---|
| 2021/09/02 | 1,573 | 1,575 | 1,570 | 1,574 | ±0 | ±0% | 106,330 |
| 2021/09/01 | 1,571 | 1,576 | 1,571 | 1,574 | +2 | +0.1% | 10,350 |
| 2021/08/31 | 1,568 | 1,573 | 1,567 | 1,572 | +9 | +0.6% | 10,030 |
| 2021/08/30 | 1,564 | 1,564 | 1,559 | 1,563 | +11 | +0.7% | 4,960 |
| 2021/08/27 | 1,550 | 1,553 | 1,548 | 1,552 | -6 | -0.4% | 1,080 |
| 2021/08/26 | 1,560 | 1,560 | 1,557 | 1,558 | +5 | +0.3% | 4,980 |
| 2021/08/25 | 1,553 | 1,554 | 1,550 | 1,553 | ±0 | ±0% | 105,940 |
| 2021/08/24 | 1,551 | 1,553 | 1,551 | 1,553 | +8 | +0.5% | 6,230 |
| 2021/08/23 | 1,537 | 1,545 | 1,537 | 1,545 | +25 | +1.6% | 242,430 |
| 2021/08/20 | 1,525 | 1,529 | 1,519 | 1,520 | -8 | -0.5% | 114,610 |
| 2021/08/19 | 1,530 | 1,532 | 1,527 | 1,528 | -15 | -1% | 110,440 |
| 2021/08/18 | 1,538 | 1,544 | 1,536 | 1,543 | ±0 | ±0% | 2,600 |
| 2021/08/17 | 1,547 | 1,547 | 1,543 | 1,543 | -1 | -0.1% | 83,440 |
| 2021/08/16 | 1,550 | 1,550 | 1,542 | 1,544 | -15 | -1% | 196,990 |
| 2021/08/13 | 1,558 | 1,560 | 1,557 | 1,559 | +6 | +0.4% | 4,950 |
| 2021/08/12 | 1,556 | 1,556 | 1,553 | 1,553 | ±0 | ±0% | 16,560 |
| 2021/08/11 | 1,552 | 1,554 | 1,552 | 1,553 | +6 | +0.4% | 2,430 |
| 2021/08/10 | 1,545 | 1,549 | 1,545 | 1,547 | +6 | +0.4% | 91,610 |
| 2021/08/06 | 1,542 | 1,542 | 1,540 | 1,541 | +7 | +0.5% | 5,520 |
| 2021/08/05 | 1,529 | 1,534 | 1,529 | 1,534 | +8 | +0.5% | 115,000 |
| 2021/08/04 | 1,523 | 1,527 | 1,523 | 1,526 | +5 | +0.3% | 166,950 |
| 2021/08/03 | 1,524 | 1,524 | 1,518 | 1,521 | -13 | -0.8% | 4,820 |
| 2021/08/02 | 1,534 | 1,534 | 1,529 | 1,534 | +16 | +1.1% | 8,230 |
| 2021/07/30 | 1,524 | 1,538 | 1,518 | 1,518 | -11 | -0.7% | 302,350 |
| 2021/07/29 | 1,525 | 1,539 | 1,525 | 1,529 | +2 | +0.1% | 630 |
| 2021/07/28 | 1,528 | 1,528 | 1,521 | 1,527 | -9 | -0.6% | 37,140 |
| 2021/07/27 | 1,540 | 1,540 | 1,536 | 1,536 | +4 | +0.3% | 19,500 |
| 2021/07/26 | 1,540 | 1,542 | 1,502 | 1,532 | +34 | +2.3% | 110,580 |
| 2021/07/21 | 1,507 | 1,507 | 1,497 | 1,498 | +21 | +1.4% | 12,220 |
| 2021/07/20 | 1,480 | 1,483 | 1,474 | 1,477 | -21 | -1.4% | 20,400 |
| 2021/07/19 | 1,504 | 1,504 | 1,495 | 1,498 | -16 | -1.1% | 20,710 |
| 2021/07/16 | 1,511 | 1,523 | 1,507 | 1,514 | -4 | -0.3% | 99,500 |
| 2021/07/15 | 1,525 | 1,525 | 1,516 | 1,518 | -7 | -0.5% | 16,880 |
| 2021/07/14 | 1,530 | 1,531 | 1,525 | 1,525 | -6 | -0.4% | 23,380 |
| 2021/07/13 | 1,529 | 1,535 | 1,529 | 1,531 | +9 | +0.6% | 21,660 |
| 2021/07/12 | 1,528 | 1,529 | 1,520 | 1,522 | +16 | +1.1% | 9,580 |
| 2021/07/09 | 1,506 | 1,506 | 1,492 | 1,506 | -14 | -0.9% | 10,150 |
| 2021/07/08 | 1,533 | 1,533 | 1,520 | 1,520 | -3 | -0.2% | 6,330 |
| 2021/07/07 | 1,525 | 1,525 | 1,518 | 1,523 | -6 | -0.4% | 4,610 |
| 2021/07/06 | 1,530 | 1,531 | 1,529 | 1,529 | ±0 | ±0% | 2,810 |
| 2021/07/05 | 1,531 | 1,531 | 1,529 | 1,529 | -2 | -0.1% | 6,080 |
| 2021/07/02 | 1,533 | 1,533 | 1,529 | 1,531 | +10 | +0.7% | 9,830 |
| 2021/07/01 | 1,524 | 1,524 | 1,518 | 1,521 | +8 | +0.5% | 1,280 |
| 2021/06/30 | 1,516 | 1,519 | 1,511 | 1,513 | +3 | +0.2% | 18,520 |
| 2021/06/29 | 1,516 | 1,516 | 1,507 | 1,510 | -3 | -0.2% | 55,000 |
| 2021/06/28 | 1,518 | 1,518 | 1,512 | 1,513 | +1 | +0.1% | 2,480 |
| 2021/06/25 | 1,514 | 1,514 | 1,511 | 1,512 | +7 | +0.5% | 7,110 |
| 2021/06/24 | 1,505 | 1,511 | 1,503 | 1,505 | -1 | -0.1% | 5,040 |
| 2021/06/23 | 1,502 | 1,506 | 1,502 | 1,506 | +14 | +0.9% | 1,370 |
| 2021/06/22 | 1,517 | 1,517 | 1,488 | 1,492 | +35 | +2.4% | 111,960 |
901～
950
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
