2,527.5
-15.5 (-0.61%)
株価：2025/06/02 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2020/12/01 | 1,205 | 1,214 | 1,205 | 1,213 | +16 | +1.3% | 8,050 |
| 2020/11/30 | 1,209 | 1,209 | 1,195 | 1,197 | -2 | -0.2% | 4,800 |
| 2020/11/27 | 1,201 | 1,201 | 1,196 | 1,199 | -7 | -0.6% | 33,060 |
| 2020/11/26 | 1,205 | 1,208 | 1,205 | 1,206 | +2 | +0.2% | 3,110 |
| 2020/11/25 | 1,209 | 1,214 | 1,204 | 1,204 | +7 | +0.6% | 7,880 |
| 2020/11/24 | 1,194 | 1,199 | 1,193 | 1,197 | +21 | +1.8% | 7,070 |
| 2020/11/20 | 1,170 | 1,176 | 1,170 | 1,176 | +3 | +0.3% | 4,480 |
| 2020/11/19 | 1,172 | 1,175 | 1,171 | 1,173 | -8 | -0.7% | 2,330 |
| 2020/11/18 | 1,187 | 1,187 | 1,181 | 1,181 | -6 | -0.5% | 3,840 |
| 2020/11/17 | 1,194 | 1,194 | 1,187 | 1,187 | -3 | -0.3% | 2,530 |
| 2020/11/16 | 1,190 | 1,191 | 1,187 | 1,190 | +21 | +1.8% | 1,030 |
| 2020/11/13 | 1,174 | 1,174 | 1,165 | 1,169 | -9 | -0.8% | 1,510 |
| 2020/11/12 | 1,187 | 1,188 | 1,177 | 1,178 | +3 | +0.3% | 9,680 |
| 2020/11/11 | 1,176 | 1,178 | 1,173 | 1,175 | +11 | +0.9% | 2,210 |
| 2020/11/10 | 1,176 | 1,176 | 1,162 | 1,164 | +6 | +0.5% | 6,800 |
| 2020/11/09 | 1,146 | 1,160 | 1,144 | 1,158 | +30 | +2.7% | 7,060 |
| 2020/11/06 | 1,134 | 1,134 | 1,128 | 1,128 | -3 | -0.3% | 750 |
| 2020/11/05 | 1,123 | 1,132 | 1,119 | 1,131 | +22 | +2% | 136,670 |
| 2020/11/04 | 1,108 | 1,125 | 1,097 | 1,109 | +36 | +3.4% | 12,050 |
| 2020/11/02 | 1,064 | 1,084 | 1,064 | 1,073 | +12 | +1.1% | 10,460 |
| 2020/10/30 | 1,073 | 1,073 | 1,061 | 1,061 | -19 | -1.8% | 10,380 |
| 2020/10/29 | 1,073 | 1,080 | 1,073 | 1,080 | -27 | -2.4% | 4,360 |
| 2020/10/28 | 1,102 | 1,123 | 1,098 | 1,107 | -11 | -1% | 6,640 |
| 2020/10/27 | 1,116 | 1,118 | 1,114 | 1,118 | -10 | -0.9% | 9,460 |
| 2020/10/26 | 1,131 | 1,131 | 1,128 | 1,128 | -4 | -0.4% | 1,000 |
| 2020/10/23 | 1,135 | 1,135 | 1,129 | 1,132 | +7 | +0.6% | 4,570 |
| 2020/10/22 | 1,120 | 1,125 | 1,117 | 1,125 | -15 | -1.3% | 131,270 |
| 2020/10/21 | 1,139 | 1,143 | 1,139 | 1,140 | +1 | +0.1% | 15,040 |
| 2020/10/20 | 1,139 | 1,141 | 1,136 | 1,139 | -11 | -1% | 8,480 |
| 2020/10/19 | 1,148 | 1,150 | 1,147 | 1,150 | +7 | +0.6% | 5,850 |
| 2020/10/16 | 1,147 | 1,147 | 1,141 | 1,143 | -2 | -0.2% | 1,810 |
| 2020/10/15 | 1,149 | 1,149 | 1,143 | 1,145 | -16 | -1.4% | 1,150 |
| 2020/10/14 | 1,158 | 1,161 | 1,157 | 1,161 | -2 | -0.2% | 190 |
| 2020/10/13 | 1,165 | 1,165 | 1,159 | 1,163 | +10 | +0.9% | 1,330 |
| 2020/10/12 | 1,153 | 1,153 | 1,148 | 1,153 | +9 | +0.8% | 1,270 |
| 2020/10/09 | 1,149 | 1,150 | 1,144 | 1,144 | +8 | +0.7% | 83,390 |
| 2020/10/08 | 1,137 | 1,138 | 1,135 | 1,136 | +13 | +1.2% | 179,230 |
| 2020/10/07 | 1,115 | 1,123 | 1,114 | 1,123 | -6 | -0.5% | 21,620 |
| 2020/10/06 | 1,128 | 1,131 | 1,126 | 1,129 | +11 | +1% | 5,430 |
| 2020/10/05 | 1,117 | 1,120 | 1,117 | 1,118 | +15 | +1.4% | 16,650 |
| 2020/10/02 | 1,118 | 1,118 | 1,095 | 1,103 | - | - | 7,210 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,112 | 1,117 | 1,099 | 1,099 | -14 | -1.3% | 5,930 |
| 2020/09/29 | 1,112 | 1,116 | 1,111 | 1,113 | +16 | +1.5% | 6,420 |
| 2020/09/28 | 1,097 | 1,098 | 1,094 | 1,097 | +19 | +1.8% | 1,860 |
| 2020/09/25 | 1,081 | 1,084 | 1,078 | 1,078 | +6 | +0.6% | 6,730 |
| 2020/09/24 | 1,071 | 1,077 | 1,069 | 1,072 | -24 | -2.2% | 16,120 |
| 2020/09/23 | 1,096 | 1,106 | 1,092 | 1,096 | -20 | -1.8% | 4,780 |
| 2020/09/18 | 1,110 | 1,128 | 1,105 | 1,116 | +8 | +0.7% | 9,290 |
| 2020/09/17 | 1,122 | 1,122 | 1,108 | 1,108 | -21 | -1.9% | 10,050 |
1101～
1150
件表示中 / 1759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
