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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,313 | 1,335 | 1,313 | 1,327 | +25 | +1.9% | 3,730 |
| 2021/02/26 | 1,310 | 1,322 | 1,302 | 1,302 | -32 | -2.4% | 1,950 |
| 2021/02/25 | 1,334 | 1,335 | 1,331 | 1,334 | +18 | +1.4% | 19,570 |
| 2021/02/24 | 1,309 | 1,316 | 1,307 | 1,316 | -6 | -0.5% | 17,680 |
| 2021/02/22 | 1,323 | 1,325 | 1,320 | 1,322 | +2 | +0.2% | 11,970 |
| 2021/02/19 | 1,321 | 1,322 | 1,317 | 1,320 | -7 | -0.5% | 4,460 |
| 2021/02/18 | 1,333 | 1,334 | 1,327 | 1,327 | -6 | -0.5% | 2,700 |
| 2021/02/17 | 1,336 | 1,336 | 1,329 | 1,333 | -6 | -0.4% | 5,890 |
| 2021/02/16 | 1,334 | 1,343 | 1,334 | 1,339 | +12 | +0.9% | 19,260 |
| 2021/02/15 | 1,326 | 1,330 | 1,325 | 1,327 | +14 | +1.1% | 15,160 |
| 2021/02/12 | 1,306 | 1,317 | 1,306 | 1,313 | +1 | +0.1% | 24,230 |
| 2021/02/10 | 1,309 | 1,312 | 1,307 | 1,312 | +2 | +0.2% | 4,300 |
| 2021/02/09 | 1,314 | 1,314 | 1,309 | 1,310 | -2 | -0.2% | 1,850 |
| 2021/02/08 | 1,310 | 1,314 | 1,309 | 1,312 | +4 | +0.3% | 15,900 |
| 2021/02/05 | 1,302 | 1,308 | 1,299 | 1,308 | +26 | +2% | 144,680 |
| 2021/02/04 | 1,287 | 1,287 | 1,282 | 1,282 | -4 | -0.3% | 143,910 |
| 2021/02/03 | 1,283 | 1,286 | 1,283 | 1,286 | +15 | +1.2% | 2,550 |
| 2021/02/02 | 1,264 | 1,271 | 1,259 | 1,271 | +26 | +2.1% | 74,640 |
| 2021/02/01 | 1,234 | 1,247 | 1,231 | 1,245 | -4 | -0.3% | 320,450 |
| 2021/01/29 | 1,257 | 1,262 | 1,247 | 1,249 | +2 | +0.2% | 9,810 |
| 2021/01/28 | 1,244 | 1,251 | 1,239 | 1,247 | -27 | -2.1% | 82,480 |
| 2021/01/27 | 1,275 | 1,277 | 1,273 | 1,274 | +5 | +0.4% | 19,740 |
| 2021/01/26 | 1,279 | 1,279 | 1,269 | 1,269 | -12 | -0.9% | 16,250 |
| 2021/01/25 | 1,280 | 1,283 | 1,279 | 1,281 | +7 | +0.5% | 50,520 |
| 2021/01/22 | 1,278 | 1,278 | 1,273 | 1,274 | -7 | -0.5% | 5,010 |
| 2021/01/21 | 1,278 | 1,282 | 1,278 | 1,281 | +15 | +1.2% | 4,620 |
| 2021/01/20 | 1,270 | 1,271 | 1,265 | 1,266 | -2 | -0.2% | 25,160 |
| 2021/01/19 | 1,258 | 1,268 | 1,258 | 1,268 | +16 | +1.3% | 2,330 |
| 2021/01/18 | 1,252 | 1,253 | 1,249 | 1,252 | -7 | -0.6% | 4,550 |
| 2021/01/15 | 1,268 | 1,268 | 1,259 | 1,259 | -12 | -0.9% | 11,190 |
| 2021/01/14 | 1,269 | 1,273 | 1,269 | 1,271 | +5 | +0.4% | 9,000 |
| 2021/01/13 | 1,267 | 1,268 | 1,263 | 1,266 | -3 | -0.2% | 48,200 |
| 2021/01/12 | 1,268 | 1,273 | 1,268 | 1,269 | -3 | -0.2% | 15,280 |
| 2021/01/08 | 1,267 | 1,274 | 1,267 | 1,272 | +22 | +1.8% | 13,090 |
| 2021/01/07 | 1,244 | 1,253 | 1,244 | 1,250 | +27 | +2.2% | 12,660 |
| 2021/01/06 | 1,227 | 1,233 | 1,221 | 1,223 | -11 | -0.9% | 2,730 |
| 2021/01/05 | 1,227 | 1,234 | 1,224 | 1,234 | -3 | -0.2% | 36,570 |
| 2021/01/04 | 1,245 | 1,250 | 1,234 | 1,237 | -2 | -0.2% | 38,730 |
| 2020/12/30 | 1,238 | 1,241 | 1,235 | 1,239 | -8 | -0.6% | 6,160 |
| 2020/12/29 | 1,246 | 1,247 | 1,242 | 1,247 | +6 | +0.5% | 27,570 |
| 2020/12/28 | 1,237 | 1,241 | 1,231 | 1,241 | +8 | +0.6% | 12,930 |
| 2020/12/25 | 1,233 | 1,233 | 1,233 | 1,233 | +5 | +0.4% | 290 |
| 2020/12/24 | 1,225 | 1,229 | 1,225 | 1,228 | +9 | +0.7% | 400 |
| 2020/12/23 | 1,224 | 1,224 | 1,216 | 1,219 | +6 | +0.5% | 560 |
| 2020/12/22 | 1,218 | 1,221 | 1,213 | 1,213 | -12 | -1% | 54,380 |
| 2020/12/21 | 1,229 | 1,230 | 1,221 | 1,225 | -4 | -0.3% | 1,860 |
| 2020/12/18 | 1,229 | 1,232 | 1,227 | 1,229 | +1 | +0.1% | 72,200 |
| 2020/12/17 | 1,226 | 1,229 | 1,224 | 1,228 | +7 | +0.6% | 1,090 |
| 2020/12/16 | 1,223 | 1,226 | 1,221 | 1,221 | +7 | +0.6% | 16,840 |
| 2020/12/15 | 1,216 | 1,216 | 1,213 | 1,214 | -6 | -0.5% | 30,970 |
1101～
1150
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
