2,834.5
-7.5 (-0.26%)
株価：2025/08/26 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 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 |
| 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 |
951～
1000
件表示中 / 1818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
