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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 950 | 950 | 939 | 947 | -25 | -2.6% | 5,850 |
| 2020/05/01 | 976 | 976 | 958 | 972 | -19 | -1.9% | 4,220 |
| 2020/04/30 | 983 | 992 | 978 | 991 | +34 | +3.6% | 4,820 |
| 2020/04/28 | 961 | 962 | 955 | 957 | ±0 | ±0% | 1,240 |
| 2020/04/27 | 944 | 957 | 944 | 957 | +28 | +3% | 12,050 |
| 2020/04/24 | 931 | 931 | 926 | 929 | -10 | -1.1% | 2,760 |
| 2020/04/23 | 934 | 941 | 934 | 939 | +13 | +1.4% | 1,690 |
| 2020/04/22 | 923 | 926 | 916 | 926 | -9 | -1% | 9,970 |
| 2020/04/21 | 948 | 951 | 934 | 935 | -26 | -2.7% | 16,960 |
| 2020/04/20 | 958 | 975 | 958 | 961 | -4 | -0.4% | 1,510 |
| 2020/04/17 | 961 | 965 | 960 | 965 | +30 | +3.2% | 2,640 |
| 2020/04/16 | 925 | 935 | 923 | 935 | -12 | -1.3% | 3,480 |
| 2020/04/15 | 949 | 949 | 946 | 947 | +1 | +0.1% | 9,560 |
| 2020/04/14 | 937 | 950 | 937 | 946 | +17 | +1.8% | 690 |
| 2020/04/13 | 953 | 953 | 929 | 929 | -17 | -1.8% | 5,050 |
| 2020/04/10 | 949 | 1,000 | 935 | 946 | +13 | +1.4% | 4,300 |
| 2020/04/09 | 934 | 948 | 929 | 933 | +19 | +2.1% | 51,010 |
| 2020/04/08 | 906 | 916 | 900 | 914 | +10 | +1.1% | 1,680 |
| 2020/04/07 | 919 | 919 | 901 | 904 | +15 | +1.7% | 1,770 |
| 2020/04/06 | 885 | 890 | 871 | 889 | +16 | +1.8% | 2,490 |
| 2020/04/03 | 869 | 873 | 869 | 873 | -10 | -1.1% | 260 |
| 2020/04/02 | 870 | 883 | 870 | 883 | +3 | +0.3% | 1,990 |
| 2020/04/01 | 863 | 880 | 850 | 880 | -10 | -1.1% | 11,530 |
| 2020/03/31 | 893 | 898 | 885 | 890 | +16 | +1.8% | 3,690 |
| 2020/03/30 | 847 | 875 | 847 | 874 | -6 | -0.7% | 5,250 |
| 2020/03/27 | 908 | 908 | 877 | 880 | +17 | +2% | 51,970 |
| 2020/03/26 | 870 | 880 | 857 | 863 | +3 | +0.3% | 4,690 |
| 2020/03/25 | 850 | 860 | 841 | 860 | +40 | +4.9% | 17,630 |
| 2020/03/24 | 790 | 820 | 786 | 820 | +20 | +2.5% | 16,490 |
| 2020/03/23 | 770 | 800 | 757 | 800 | +15 | +1.9% | 45,910 |
| 2020/03/19 | 825 | 826 | 772 | 785 | -55 | -6.5% | 7,410 |
| 2020/03/18 | 817 | 840 | 795 | 840 | +8 | +1% | 30,340 |
| 2020/03/17 | 835 | 862 | 811 | 832 | -60 | -6.7% | 32,320 |
| 2020/03/16 | 860 | 894 | 839 | 892 | +53 | +6.3% | 4,710 |
| 2020/03/13 | 804 | 853 | 792 | 839 | -28 | -3.2% | 16,040 |
| 2020/03/12 | 905 | 905 | 848 | 867 | -53 | -5.8% | 42,820 |
| 2020/03/11 | 943 | 943 | 917 | 920 | -31 | -3.3% | 9,780 |
| 2020/03/10 | 949 | 953 | 903 | 951 | +11 | +1.2% | 31,490 |
| 2020/03/09 | 935 | 956 | 917 | 940 | -70 | -6.9% | 6,920 |
| 2020/03/06 | 1,028 | 1,032 | 1,007 | 1,010 | -56 | -5.3% | 14,280 |
| 2020/03/05 | 1,144 | 1,158 | 1,059 | 1,066 | -97 | -8.3% | 18,670 |
| 2020/03/04 | 1,172 | 1,172 | 1,103 | 1,163 | ±0 | ±0% | 2,210 |
| 2020/03/03 | 1,159 | 1,173 | 1,122 | 1,163 | +92 | +8.6% | 4,960 |
| 2020/03/02 | 1,039 | 1,098 | 1,025 | 1,071 | +40 | +3.9% | 3,990 |
| 2020/02/28 | 1,051 | 1,067 | 1,031 | 1,031 | -58 | -5.3% | 7,530 |
| 2020/02/27 | 1,110 | 1,134 | 1,086 | 1,089 | -29 | -2.6% | 10,610 |
| 2020/02/26 | 1,116 | 1,121 | 1,107 | 1,118 | -79 | -6.6% | 108,690 |
| 2020/02/25 | 1,150 | 1,197 | 1,150 | 1,197 | -7 | -0.6% | 8,220 |
| 2020/02/21 | 1,204 | 1,208 | 1,204 | 1,204 | -1 | -0.1% | 3,170 |
| 2020/02/20 | 1,206 | 1,208 | 1,205 | 1,205 | +16 | +1.3% | 2,210 |
1301～
1350
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
