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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,189 | 1,191 | 1,188 | 1,189 | +5 | +0.4% | 920 |
| 2020/02/18 | 1,191 | 1,191 | 1,182 | 1,184 | -11 | -0.9% | 11,110 |
| 2020/02/17 | 1,196 | 1,196 | 1,190 | 1,195 | +2 | +0.2% | 2,570 |
| 2020/02/14 | 1,186 | 1,204 | 1,184 | 1,193 | +10 | +0.8% | 8,320 |
| 2020/02/13 | 1,183 | 1,187 | 1,183 | 1,183 | -1 | -0.1% | 4,240 |
| 2020/02/12 | 1,182 | 1,184 | 1,181 | 1,184 | +16 | +1.4% | 690 |
| 2020/02/10 | 1,160 | 1,172 | 1,159 | 1,168 | -8 | -0.7% | 5,600 |
| 2020/02/07 | 1,180 | 1,180 | 1,174 | 1,176 | -3 | -0.3% | 53,750 |
| 2020/02/06 | 1,173 | 1,182 | 1,173 | 1,179 | +23 | +2% | 1,690 |
| 2020/02/05 | 1,158 | 1,159 | 1,155 | 1,156 | +15 | +1.3% | 7,630 |
| 2020/02/04 | 1,130 | 1,142 | 1,130 | 1,141 | +8 | +0.7% | 3,910 |
| 2020/02/03 | 1,124 | 1,133 | 1,122 | 1,133 | -18 | -1.6% | 3,710 |
| 2020/01/31 | 1,149 | 1,154 | 1,149 | 1,151 | +13 | +1.1% | 3,190 |
| 2020/01/30 | 1,146 | 1,146 | 1,136 | 1,138 | -13 | -1.1% | 1,590 |
| 2020/01/29 | 1,147 | 1,152 | 1,144 | 1,151 | +13 | +1.1% | 16,700 |
| 2020/01/28 | 1,135 | 1,146 | 1,134 | 1,138 | -6 | -0.5% | 3,510 |
| 2020/01/27 | 1,141 | 1,145 | 1,140 | 1,144 | -26 | -2.2% | 6,630 |
| 2020/01/24 | 1,170 | 1,170 | 1,170 | 1,170 | +5 | +0.4% | 950 |
| 2020/01/23 | 1,168 | 1,168 | 1,165 | 1,165 | -14 | -1.2% | 4,690 |
| 2020/01/22 | 1,171 | 1,189 | 1,171 | 1,179 | +9 | +0.8% | 1,180 |
| 2020/01/21 | 1,177 | 1,177 | 1,169 | 1,170 | -8 | -0.7% | 330 |
| 2020/01/20 | 1,178 | 1,178 | 1,178 | 1,178 | +4 | +0.3% | 1,540 |
| 2020/01/17 | 1,173 | 1,177 | 1,173 | 1,174 | +7 | +0.6% | 1,830 |
| 2020/01/16 | 1,164 | 1,167 | 1,164 | 1,167 | +7 | +0.6% | 3,960 |
| 2020/01/15 | 1,159 | 1,161 | 1,158 | 1,160 | -5 | -0.4% | 3,610 |
| 2020/01/14 | 1,165 | 1,166 | 1,164 | 1,165 | +10 | +0.9% | 10,380 |
| 2020/01/10 | 1,153 | 1,169 | 1,153 | 1,155 | +7 | +0.6% | 1,960 |
| 2020/01/09 | 1,145 | 1,159 | 1,145 | 1,148 | +23 | +2% | 2,000 |
| 2020/01/08 | 1,115 | 1,129 | 1,106 | 1,125 | -12 | -1.1% | 101,890 |
| 2020/01/07 | 1,134 | 1,138 | 1,133 | 1,137 | +14 | +1.2% | 6,000 |
| 2020/01/06 | 1,121 | 1,125 | 1,120 | 1,123 | -18 | -1.6% | 7,450 |
| 2019/12/30 | 1,145 | 1,145 | 1,140 | 1,141 | -3 | -0.3% | 1,050 |
| 2019/12/27 | 1,153 | 1,153 | 1,138 | 1,144 | +7 | +0.6% | 100,560 |
| 2019/12/26 | 1,134 | 1,138 | 1,133 | 1,137 | -12 | -1% | 1,400 |
| 2019/12/25 | 1,147 | 1,149 | 1,130 | 1,149 | +17 | +1.5% | 230 |
| 2019/12/24 | 1,146 | 1,146 | 1,132 | 1,132 | -1 | -0.1% | 100 |
| 2019/12/23 | 1,129 | 1,140 | 1,126 | 1,133 | +7 | +0.6% | 850 |
| 2019/12/20 | 1,127 | 1,129 | 1,126 | 1,126 | -1 | -0.1% | 4,530 |
| 2019/12/19 | 1,125 | 1,127 | 1,125 | 1,127 | +3 | +0.3% | 14,810 |
| 2019/12/18 | 1,125 | 1,126 | 1,124 | 1,124 | -5 | -0.4% | 500 |
| 2019/12/17 | 1,127 | 1,129 | 1,125 | 1,129 | +5 | +0.4% | 3,730 |
| 2019/12/16 | 1,120 | 1,124 | 1,120 | 1,124 | +4 | +0.4% | 2,560 |
| 2019/12/13 | 1,120 | 1,122 | 1,119 | 1,120 | +25 | +2.3% | 2,420 |
| 2019/12/12 | 1,095 | 1,097 | 1,095 | 1,095 | +1 | +0.1% | 1,100 |
| 2019/12/11 | 1,094 | 1,094 | 1,094 | 1,094 | ±0 | ±0% | 130 |
| 2019/12/10 | 1,094 | 1,095 | 1,094 | 1,094 | ±0 | ±0% | 200 |
| 2019/12/09 | 1,097 | 1,097 | 1,094 | 1,094 | +4 | +0.4% | 1,190 |
| 2019/12/06 | 1,089 | 1,090 | 1,089 | 1,090 | +3 | +0.3% | 6,340 |
| 2019/12/05 | 1,087 | 1,088 | 1,086 | 1,087 | +8 | +0.7% | 5,310 |
| 2019/12/04 | 1,080 | 1,080 | 1,076 | 1,079 | -15 | -1.4% | 3,760 |
1351～
1400
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
