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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
901～
950
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
