2,842
+7.5 (+0.26%)
株価：2025/08/27 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 980 | 984 | 977 | 983 | +5 | +0.5% | 430 |
| 2019/02/04 | 974 | 978 | 974 | 978 | +10 | +1% | 170 |
| 2019/02/01 | 969 | 969 | 966 | 968 | +1 | +0.1% | 330 |
| 2019/01/31 | 964 | 967 | 964 | 967 | +11 | +1.2% | 310 |
| 2019/01/30 | 950 | 956 | 950 | 956 | +9 | +1% | 230 |
| 2019/01/29 | 951 | 951 | 946 | 947 | -9 | -0.9% | 380 |
| 2019/01/28 | 959 | 959 | 955 | 956 | +5 | +0.5% | 660 |
| 2019/01/25 | 954 | 954 | 951 | 951 | +1 | +0.1% | 150 |
| 2019/01/24 | 950 | 950 | 950 | 950 | +2 | +0.2% | 20 |
| 2019/01/23 | 947 | 948 | 947 | 948 | -5 | -0.5% | 330 |
| 2019/01/22 | 960 | 960 | 951 | 953 | -8 | -0.8% | 150 |
| 2019/01/21 | 965 | 965 | 960 | 961 | +11 | +1.2% | 1,350 |
| 2019/01/18 | 946 | 950 | 946 | 950 | +14 | +1.5% | 240 |
| 2019/01/17 | 938 | 938 | 934 | 936 | +3 | +0.3% | 850 |
| 2019/01/16 | 932 | 933 | 929 | 933 | +3 | +0.3% | 900 |
| 2019/01/15 | 923 | 932 | 923 | 930 | +5 | +0.5% | 3,780 |
| 2019/01/11 | 925 | 928 | 925 | 925 | +11 | +1.2% | 3,550 |
| 2019/01/10 | 920 | 920 | 914 | 914 | -9 | -1% | 2,590 |
| 2019/01/09 | 919 | 925 | 919 | 923 | +12 | +1.3% | 460 |
| 2019/01/08 | 908 | 915 | 908 | 911 | +7 | +0.8% | 370 |
| 2019/01/07 | 906 | 908 | 904 | 904 | +25 | +2.8% | 520 |
| 2019/01/04 | 869 | 879 | 866 | 879 | -26 | -2.9% | 3,750 |
| 2018/12/28 | 916 | 916 | 902 | 905 | -11 | -1.2% | 1,420 |
| 2018/12/27 | 899 | 916 | 897 | 916 | +17 | +1.9% | 3,040 |
| 2018/12/26 | 858 | 899 | 852 | 899 | +38 | +4.4% | 14,500 |
| 2018/12/25 | 889 | 889 | 859 | 861 | -46 | -5.1% | 5,920 |
| 2018/12/21 | 902 | 912 | 902 | 907 | -3 | -0.3% | 1,890 |
| 2018/12/20 | 927 | 927 | 909 | 910 | -25 | -2.7% | 2,310 |
| 2018/12/19 | 932 | 935 | 928 | 935 | +2 | +0.2% | 5,330 |
| 2018/12/18 | 947 | 947 | 933 | 933 | -29 | -3% | 2,150 |
| 2018/12/17 | 960 | 963 | 959 | 962 | -4 | -0.4% | 1,220 |
| 2018/12/14 | 975 | 975 | 965 | 966 | -11 | -1.1% | 5,390 |
| 2018/12/13 | 978 | 982 | 976 | 977 | +5 | +0.5% | 290 |
| 2018/12/12 | 963 | 977 | 962 | 972 | +14 | +1.5% | 3,800 |
| 2018/12/11 | 961 | 961 | 954 | 958 | +8 | +0.8% | 1,320 |
| 2018/12/10 | 970 | 970 | 905 | 950 | -35 | -3.6% | 27,400 |
| 2018/12/07 | 987 | 987 | 983 | 985 | +7 | +0.7% | 180 |
| 2018/12/06 | 989 | 989 | 978 | 978 | -19 | -1.9% | 600 |
| 2018/12/05 | 1,000 | 1,000 | 996 | 997 | -19 | -1.9% | 660 |
| 2018/12/04 | 1,028 | 1,028 | 1,016 | 1,016 | -17 | -1.6% | 410 |
| 2018/12/03 | 1,034 | 1,034 | 1,028 | 1,033 | +21 | +2.1% | 320 |
| 2018/11/30 | 1,011 | 1,012 | 1,006 | 1,012 | +1 | +0.1% | 120 |
| 2018/11/29 | 1,009 | 1,012 | 1,009 | 1,011 | +12 | +1.2% | 420 |
| 2018/11/28 | 994 | 999 | 994 | 999 | +7 | +0.7% | 150 |
| 2018/11/27 | 990 | 992 | 986 | 992 | +10 | +1% | 180 |
| 2018/11/26 | 977 | 987 | 977 | 982 | ±0 | ±0% | 1,520 |
| 2018/11/22 | 979 | 982 | 979 | 982 | +5 | +0.5% | 20 |
| 2018/11/21 | 972 | 977 | 971 | 977 | -10 | -1% | 190 |
| 2018/11/20 | 990 | 990 | 985 | 987 | -6 | -0.6% | 500 |
| 2018/11/19 | 995 | 995 | 993 | 993 | -13 | -1.3% | 20 |
1601～
1650
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
