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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 1,465 | 1,478 | 1,450 | 1,457 | -30 | -2% | 12,990 |
| 2021/06/18 | 1,495 | 1,495 | 1,487 | 1,487 | -7 | -0.5% | 9,150 |
| 2021/06/17 | 1,502 | 1,502 | 1,489 | 1,494 | -6 | -0.4% | 82,320 |
| 2021/06/16 | 1,499 | 1,501 | 1,499 | 1,500 | -5 | -0.3% | 4,220 |
| 2021/06/15 | 1,503 | 1,507 | 1,502 | 1,505 | +12 | +0.8% | 84,310 |
| 2021/06/14 | 1,494 | 1,495 | 1,493 | 1,493 | +5 | +0.3% | 14,630 |
| 2021/06/11 | 1,485 | 1,488 | 1,485 | 1,488 | +4 | +0.3% | 5,420 |
| 2021/06/10 | 1,490 | 1,490 | 1,482 | 1,484 | +2 | +0.1% | 20,110 |
| 2021/06/09 | 1,482 | 1,482 | 1,480 | 1,482 | +3 | +0.2% | 10,380 |
| 2021/06/08 | 1,476 | 1,482 | 1,476 | 1,479 | +3 | +0.2% | 6,930 |
| 2021/06/07 | 1,483 | 1,483 | 1,476 | 1,476 | +1 | +0.1% | 113,910 |
| 2021/06/04 | 1,476 | 1,477 | 1,471 | 1,475 | -4 | -0.3% | 5,790 |
| 2021/06/03 | 1,475 | 1,479 | 1,475 | 1,479 | +4 | +0.3% | 5,480 |
| 2021/06/02 | 1,470 | 1,475 | 1,470 | 1,475 | +6 | +0.4% | 8,860 |
| 2021/06/01 | 1,470 | 1,472 | 1,466 | 1,469 | -4 | -0.3% | 2,470 |
| 2021/05/31 | 1,478 | 1,480 | 1,471 | 1,473 | -4 | -0.3% | 117,340 |
| 2021/05/28 | 1,481 | 1,482 | 1,477 | 1,477 | +17 | +1.2% | 18,120 |
| 2021/05/27 | 1,462 | 1,463 | 1,460 | 1,460 | -1 | -0.1% | 19,870 |
| 2021/05/26 | 1,460 | 1,465 | 1,460 | 1,461 | ±0 | ±0% | 14,800 |
| 2021/05/25 | 1,463 | 1,463 | 1,458 | 1,461 | +15 | +1% | 11,900 |
| 2021/05/24 | 1,449 | 1,450 | 1,446 | 1,446 | +1 | +0.1% | 5,740 |
| 2021/05/21 | 1,450 | 1,450 | 1,445 | 1,445 | +12 | +0.8% | 5,000 |
| 2021/05/20 | 1,431 | 1,435 | 1,431 | 1,433 | +3 | +0.2% | 6,920 |
| 2021/05/19 | 1,435 | 1,436 | 1,429 | 1,430 | -22 | -1.5% | 9,500 |
| 2021/05/18 | 1,450 | 1,454 | 1,450 | 1,452 | +4 | +0.3% | 8,840 |
| 2021/05/17 | 1,448 | 1,454 | 1,447 | 1,448 | +10 | +0.7% | 14,970 |
| 2021/05/14 | 1,434 | 1,440 | 1,434 | 1,438 | +20 | +1.4% | 9,650 |
| 2021/05/13 | 1,420 | 1,425 | 1,418 | 1,418 | -8 | -0.6% | 8,740 |
| 2021/05/12 | 1,435 | 1,437 | 1,425 | 1,426 | -17 | -1.2% | 10,670 |
| 2021/05/11 | 1,451 | 1,451 | 1,440 | 1,443 | -22 | -1.5% | 13,000 |
| 2021/05/10 | 1,463 | 1,468 | 1,463 | 1,465 | +9 | +0.6% | 6,900 |
| 2021/05/07 | 1,462 | 1,462 | 1,454 | 1,456 | +10 | +0.7% | 12,050 |
| 2021/05/06 | 1,444 | 1,449 | 1,444 | 1,446 | -1 | -0.1% | 31,830 |
| 2021/04/30 | 1,455 | 1,455 | 1,447 | 1,447 | ±0 | ±0% | 14,380 |
| 2021/04/28 | 1,446 | 1,450 | 1,446 | 1,447 | +6 | +0.4% | 8,580 |
| 2021/04/27 | 1,439 | 1,442 | 1,438 | 1,441 | +12 | +0.8% | 200,010 |
| 2021/04/26 | 1,424 | 1,430 | 1,424 | 1,429 | +10 | +0.7% | 13,360 |
| 2021/04/23 | 1,416 | 1,421 | 1,416 | 1,419 | -8 | -0.6% | 13,020 |
| 2021/04/22 | 1,420 | 1,428 | 1,420 | 1,427 | +19 | +1.3% | 5,850 |
| 2021/04/21 | 1,413 | 1,413 | 1,405 | 1,408 | -25 | -1.7% | 5,540 |
| 2021/04/20 | 1,434 | 1,434 | 1,427 | 1,433 | -1 | -0.1% | 49,570 |
| 2021/04/19 | 1,439 | 1,439 | 1,434 | 1,434 | -4 | -0.3% | 9,420 |
| 2021/04/16 | 1,441 | 1,441 | 1,434 | 1,438 | +11 | +0.8% | 16,410 |
| 2021/04/15 | 1,431 | 1,448 | 1,425 | 1,427 | -4 | -0.3% | 9,770 |
| 2021/04/14 | 1,434 | 1,434 | 1,426 | 1,431 | +2 | +0.1% | 6,610 |
| 2021/04/13 | 1,429 | 1,432 | 1,429 | 1,429 | +2 | +0.1% | 1,940 |
| 2021/04/12 | 1,428 | 1,433 | 1,425 | 1,427 | +5 | +0.4% | 1,560 |
| 2021/04/09 | 1,425 | 1,426 | 1,420 | 1,422 | -2 | -0.1% | 5,300 |
| 2021/04/08 | 1,426 | 1,426 | 1,420 | 1,424 | +6 | +0.4% | 2,840 |
| 2021/04/07 | 1,419 | 1,420 | 1,417 | 1,418 | ±0 | ±0% | 52,060 |
951～
1000
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
