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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 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 |
| 2021/04/06 | 1,422 | 1,424 | 1,418 | 1,418 | +1 | +0.1% | 4,760 |
| 2021/04/05 | 1,418 | 1,419 | 1,414 | 1,417 | +5 | +0.4% | 3,750 |
| 2021/04/02 | 1,412 | 1,419 | 1,411 | 1,412 | +20 | +1.4% | 20,340 |
| 2021/04/01 | 1,395 | 1,397 | 1,391 | 1,392 | +5 | +0.4% | 15,450 |
| 2021/03/31 | 1,386 | 1,392 | 1,383 | 1,387 | +5 | +0.4% | 45,760 |
| 2021/03/30 | 1,377 | 1,384 | 1,377 | 1,382 | +13 | +0.9% | 26,010 |
| 2021/03/29 | 1,384 | 1,384 | 1,366 | 1,369 | +7 | +0.5% | 11,910 |
| 2021/03/26 | 1,360 | 1,363 | 1,356 | 1,362 | +15 | +1.1% | 49,940 |
| 2021/03/25 | 1,343 | 1,350 | 1,343 | 1,347 | ±0 | ±0% | 10,860 |
| 2021/03/24 | 1,351 | 1,351 | 1,345 | 1,347 | -12 | -0.9% | 14,690 |
| 2021/03/23 | 1,364 | 1,368 | 1,359 | 1,359 | +5 | +0.4% | 34,430 |
| 2021/03/22 | 1,377 | 1,377 | 1,352 | 1,354 | -4 | -0.3% | 31,370 |
| 2021/03/19 | 1,362 | 1,364 | 1,358 | 1,358 | -21 | -1.5% | 14,300 |
| 2021/03/18 | 1,379 | 1,384 | 1,377 | 1,379 | +4 | +0.3% | 17,420 |
| 2021/03/17 | 1,379 | 1,379 | 1,373 | 1,375 | -4 | -0.3% | 5,690 |
| 2021/03/16 | 1,376 | 1,379 | 1,375 | 1,379 | +10 | +0.7% | 2,640 |
| 2021/03/15 | 1,375 | 1,375 | 1,369 | 1,369 | +6 | +0.4% | 19,190 |
| 2021/03/12 | 1,355 | 1,366 | 1,355 | 1,363 | +10 | +0.7% | 6,360 |
| 2021/03/11 | 1,340 | 1,353 | 1,340 | 1,353 | +15 | +1.1% | 14,470 |
| 2021/03/10 | 1,338 | 1,341 | 1,336 | 1,338 | +4 | +0.3% | 14,330 |
| 2021/03/09 | 1,330 | 1,337 | 1,328 | 1,334 | +16 | +1.2% | 16,300 |
| 2021/03/08 | 1,331 | 1,331 | 1,318 | 1,318 | +17 | +1.3% | 22,190 |
| 2021/03/05 | 1,319 | 1,319 | 1,286 | 1,301 | -17 | -1.3% | 37,480 |
| 2021/03/04 | 1,318 | 1,330 | 1,318 | 1,318 | -27 | -2% | 1,370 |
| 2021/03/03 | 1,338 | 1,373 | 1,338 | 1,345 | +5 | +0.4% | 940 |
| 2021/03/02 | 1,357 | 1,357 | 1,339 | 1,340 | +13 | +1% | 2,210 |
1051～
1100
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
