株価:2025/08/25 15:30
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 |
---|---|---|---|---|---|---|---|
2018/09/03 | 1,064 | 1,064 | 1,059 | 1,060 | -5 | -0.5% | 1,950 |
2018/08/31 | 1,063 | 1,065 | 1,060 | 1,065 | -9 | -0.8% | 240 |
2018/08/30 | 1,074 | 1,074 | 1,074 | 1,074 | +6 | +0.6% | 60 |
2018/08/29 | 1,068 | 1,070 | 1,066 | 1,068 | +1 | +0.1% | 140 |
2018/08/28 | 1,067 | 1,067 | 1,067 | 1,067 | +8 | +0.8% | 1,550 |
2018/08/27 | 1,057 | 1,061 | 1,056 | 1,059 | +5 | +0.5% | 260 |
2018/08/24 | 1,051 | 1,054 | 1,050 | 1,054 | +8 | +0.8% | 320 |
2018/08/23 | 1,048 | 1,048 | 1,046 | 1,046 | +7 | +0.7% | 120 |
2018/08/22 | 1,034 | 1,043 | 1,033 | 1,039 | -1 | -0.1% | 1,230 |
2018/08/21 | 1,037 | 1,040 | 1,021 | 1,040 | ±0 | ±0% | 230 |
2018/08/20 | 1,037 | 1,049 | 1,037 | 1,040 | +1 | +0.1% | 660 |
2018/08/17 | 1,049 | 1,049 | 1,036 | 1,039 | +5 | +0.5% | 190 |
2018/08/16 | 1,027 | 1,034 | 1,026 | 1,034 | -9 | -0.9% | 480 |
2018/08/15 | 1,042 | 1,043 | 1,042 | 1,043 | +6 | +0.6% | 40 |
2018/08/14 | 1,028 | 1,039 | 1,028 | 1,037 | +7 | +0.7% | 1,120 |
2018/08/13 | 1,035 | 1,035 | 1,028 | 1,030 | -17 | -1.6% | 2,240 |
2018/08/10 | 1,053 | 1,053 | 1,047 | 1,047 | -5 | -0.5% | 230 |
2018/08/09 | 1,050 | 1,053 | 1,047 | 1,052 | -6 | -0.6% | 120 |
2018/08/08 | 1,057 | 1,059 | 1,057 | 1,058 | +4 | +0.4% | 170 |
2018/08/07 | 1,053 | 1,054 | 1,053 | 1,054 | +1 | +0.1% | 40 |
2018/08/06 | 1,052 | 1,053 | 1,052 | 1,053 | ±0 | ±0% | 40 |
2018/08/03 | 1,045 | 1,053 | 1,045 | 1,053 | +8 | +0.8% | 4,760 |
2018/08/02 | 1,051 | 1,051 | 1,045 | 1,045 | -9 | -0.9% | 230 |
2018/08/01 | 1,056 | 1,056 | 1,054 | 1,054 | +11 | +1.1% | 20 |
2018/07/31 | 1,044 | 1,044 | 1,043 | 1,043 | ±0 | ±0% | 130 |
2018/07/30 | 1,039 | 1,043 | 1,039 | 1,043 | -7 | -0.7% | 580 |
2018/07/27 | 1,053 | 1,053 | 1,049 | 1,050 | +6 | +0.6% | 340 |
2018/07/26 | 1,048 | 1,049 | 1,044 | 1,044 | +2 | +0.2% | 160 |
2018/07/25 | 1,047 | 1,047 | 1,042 | 1,042 | -5 | -0.5% | 130 |
2018/07/24 | 1,048 | 1,048 | 1,042 | 1,047 | +20 | +1.9% | 130 |
2018/07/23 | 1,040 | 1,041 | 1,027 | 1,027 | -19 | -1.8% | 7,740 |
2018/07/20 | 1,055 | 1,055 | 1,046 | 1,046 | -9 | -0.9% | 10,510 |
2018/07/19 | 1,055 | 1,058 | 1,055 | 1,055 | ±0 | ±0% | 120 |
2018/07/18 | 1,060 | 1,060 | 1,055 | 1,055 | +4 | +0.4% | 1,280 |
2018/07/17 | 1,050 | 1,052 | 1,050 | 1,051 | ±0 | ±0% | 1,220 |
2018/07/13 | 1,050 | 1,055 | 1,050 | 1,051 | +11 | +1.1% | 2,110 |
2018/07/12 | 1,039 | 1,043 | 1,039 | 1,040 | +7 | +0.7% | 390 |
2018/07/11 | 1,031 | 1,033 | 1,027 | 1,033 | -3 | -0.3% | 160 |
2018/07/10 | 1,038 | 1,039 | 1,035 | 1,036 | +8 | +0.8% | 1,930 |
2018/07/09 | 1,025 | 1,028 | 1,025 | 1,028 | +6 | +0.6% | 360 |
2018/07/06 | 1,015 | 1,022 | 1,014 | 1,022 | +11 | +1.1% | 800 |
2018/07/05 | 1,011 | 1,011 | 1,002 | 1,011 | +4 | +0.4% | 180 |
2018/07/04 | 1,007 | 1,007 | 1,007 | 1,007 | -4 | -0.4% | 30 |
2018/07/03 | 1,015 | 1,015 | 1,011 | 1,011 | +10 | +1% | 90 |
2018/07/02 | 1,011 | 1,014 | 1,001 | 1,001 | -6 | -0.6% | 2,700 |
2018/06/29 | 1,005 | 1,007 | 1,005 | 1,007 | +4 | +0.4% | 2,350 |
2018/06/28 | 1,004 | 1,004 | 1,003 | 1,003 | ±0 | ±0% | 1,580 |
2018/06/27 | 1,012 | 1,012 | 1,003 | 1,003 | +6 | +0.6% | 15,000 |
2018/06/26 | 997 | 997 | 997 | 997 | -8 | -0.8% | 670 |
2018/06/25 | 1,016 | 1,016 | 1,005 | 1,005 | -10 | -1% | 2,700 |
1701~
1750
件表示中 / 1817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