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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,089 | 1,094 | 1,089 | 1,094 | -15 | -1.4% | 4,440 |
| 2019/12/02 | 1,106 | 1,109 | 1,106 | 1,109 | +4 | +0.4% | 910 |
| 2019/11/29 | 1,109 | 1,109 | 1,103 | 1,105 | +2 | +0.2% | 540 |
| 2019/11/28 | 1,105 | 1,106 | 1,103 | 1,103 | - | - | 1,150 |
| 2019/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/26 | 1,095 | 1,101 | 1,095 | 1,095 | +3 | +0.3% | 560 |
| 2019/11/25 | 1,089 | 1,092 | 1,088 | 1,092 | +9 | +0.8% | 1,620 |
| 2019/11/22 | 1,081 | 1,086 | 1,081 | 1,083 | +2 | +0.2% | 770 |
| 2019/11/21 | 1,080 | 1,083 | 1,076 | 1,081 | -3 | -0.3% | 2,410 |
| 2019/11/20 | 1,083 | 1,086 | 1,083 | 1,084 | -8 | -0.7% | 880 |
| 2019/11/19 | 1,090 | 1,092 | 1,089 | 1,092 | +2 | +0.2% | 670 |
| 2019/11/18 | 1,087 | 1,090 | 1,087 | 1,090 | +9 | +0.8% | 620 |
| 2019/11/15 | 1,087 | 1,087 | 1,081 | 1,081 | +1 | +0.1% | 50 |
| 2019/11/14 | 1,082 | 1,084 | 1,080 | 1,080 | ±0 | ±0% | 180 |
| 2019/11/13 | 1,082 | 1,082 | 1,080 | 1,080 | -6 | -0.6% | 80 |
| 2019/11/12 | 1,090 | 1,090 | 1,083 | 1,086 | +2 | +0.2% | 150,350 |
| 2019/11/11 | 1,090 | 1,090 | 1,082 | 1,084 | -1 | -0.1% | 24,500 |
| 2019/11/08 | 1,086 | 1,090 | 1,085 | 1,085 | +8 | +0.7% | 5,970 |
| 2019/11/07 | 1,074 | 1,080 | 1,067 | 1,077 | -2 | -0.2% | 1,610 |
| 2019/11/06 | 1,079 | 1,080 | 1,077 | 1,079 | -4 | -0.4% | 870 |
| 2019/11/05 | 1,091 | 1,091 | 1,079 | 1,083 | +20 | +1.9% | 3,560 |
| 2019/11/01 | 1,063 | 1,063 | 1,059 | 1,063 | -6 | -0.6% | 5,530 |
| 2019/10/31 | 1,077 | 1,077 | 1,069 | 1,069 | +3 | +0.3% | 600 |
| 2019/10/30 | 1,077 | 1,077 | 1,064 | 1,066 | -3 | -0.3% | 10,720 |
| 2019/10/29 | 1,068 | 1,070 | 1,067 | 1,069 | +7 | +0.7% | 380 |
| 2019/10/28 | 1,057 | 1,063 | 1,057 | 1,062 | +6 | +0.6% | 540 |
| 2019/10/25 | 1,057 | 1,057 | 1,054 | 1,056 | +3 | +0.3% | 190 |
| 2019/10/24 | 1,052 | 1,054 | 1,052 | 1,053 | +8 | +0.8% | 290 |
| 2019/10/23 | 1,048 | 1,048 | 1,043 | 1,045 | -2 | -0.2% | 1,210 |
| 2019/10/21 | 1,039 | 1,050 | 1,039 | 1,047 | -1 | -0.1% | 910 |
| 2019/10/18 | 1,049 | 1,050 | 1,048 | 1,048 | ±0 | ±0% | 2,640 |
| 2019/10/17 | 1,048 | 1,048 | 1,048 | 1,048 | ±0 | ±0% | 90 |
| 2019/10/16 | 1,048 | 1,049 | 1,048 | 1,048 | +10 | +1% | 80 |
| 2019/10/15 | 1,034 | 1,038 | 1,034 | 1,038 | +14 | +1.4% | 320 |
| 2019/10/11 | 1,018 | 1,024 | 1,018 | 1,024 | +16 | +1.6% | 2,330 |
| 2019/10/10 | 1,004 | 1,010 | 997 | 1,008 | +7 | +0.7% | 1,600 |
| 2019/10/09 | 1,003 | 1,003 | 997 | 1,001 | -20 | -2% | 1,320 |
| 2019/10/08 | 1,011 | 1,021 | 1,011 | 1,021 | +12 | +1.2% | 600 |
| 2019/10/07 | 1,011 | 1,011 | 1,006 | 1,009 | +5 | +0.5% | 1,360 |
| 2019/10/04 | 1,010 | 1,011 | 1,000 | 1,004 | +5 | +0.5% | 51,540 |
| 2019/10/03 | 1,009 | 1,012 | 996 | 999 | -24 | -2.3% | 4,830 |
| 2019/10/02 | 1,049 | 1,049 | 1,021 | 1,023 | -17 | -1.6% | 5,800 |
| 2019/10/01 | 1,039 | 1,042 | 1,037 | 1,040 | +7 | +0.7% | 3,890 |
| 2019/09/30 | 1,049 | 1,049 | 1,033 | 1,033 | ±0 | ±0% | 2,480 |
| 2019/09/27 | 1,030 | 1,033 | 1,030 | 1,033 | ±0 | ±0% | 3,890 |
| 2019/09/26 | 1,046 | 1,046 | 1,030 | 1,033 | +2 | +0.2% | 2,180 |
| 2019/09/25 | 1,034 | 1,034 | 1,028 | 1,031 | -9 | -0.9% | 840 |
| 2019/09/24 | 1,046 | 1,046 | 1,040 | 1,040 | -5 | -0.5% | 101,750 |
| 2019/09/20 | 1,045 | 1,045 | 1,045 | 1,045 | +3 | +0.3% | 10 |
| 2019/09/19 | 1,045 | 1,046 | 1,042 | 1,042 | -4 | -0.4% | 740 |
1401～
1450
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
