2,842
+17 (+0.60%)
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 2,617 | 2,617 | 2,606 | 2,606.5 | -20.5 | -0.8% | 31,740 |
| 2024/10/28 | 2,609 | 2,628 | 2,609 | 2,627 | +45 | +1.7% | 39,080 |
| 2024/10/25 | 2,587 | 2,589 | 2,578 | 2,582 | -11 | -0.4% | 2,530 |
| 2024/10/24 | 2,589 | 2,600 | 2,589 | 2,593 | -10 | -0.4% | 2,300 |
| 2024/10/23 | 2,584.5 | 2,606 | 2,584.5 | 2,603 | +18 | +0.7% | 40,740 |
| 2024/10/22 | 2,579.5 | 2,586 | 2,579.5 | 2,585 | +15 | +0.6% | 1,740 |
| 2024/10/21 | 2,577.5 | 2,577.5 | 2,568.5 | 2,570 | +1.5 | +0.1% | 10,140 |
| 2024/10/18 | 2,574 | 2,574 | 2,566 | 2,568.5 | +9 | +0.4% | 3,300 |
| 2024/10/17 | 2,557.5 | 2,559.5 | 2,555.5 | 2,559.5 | +7 | +0.3% | 42,330 |
| 2024/10/16 | 2,551.5 | 2,552.5 | 2,542.5 | 2,552.5 | -23.5 | -0.9% | 47,640 |
| 2024/10/15 | 2,577 | 2,580.5 | 2,572.5 | 2,576 | +48 | +1.9% | 21,720 |
| 2024/10/11 | 2,530.5 | 2,532 | 2,525 | 2,528 | -9 | -0.4% | 10,950 |
| 2024/10/10 | 2,539.5 | 2,547 | 2,536.5 | 2,537 | +30 | +1.2% | 12,150 |
| 2024/10/09 | 2,503.5 | 2,510 | 2,501 | 2,507 | +21.5 | +0.9% | 20,430 |
| 2024/10/08 | 2,492 | 2,493.5 | 2,479 | 2,485.5 | -27 | -1.1% | 5,170 |
| 2024/10/07 | 2,519 | 2,519 | 2,507.5 | 2,512.5 | +56 | +2.3% | 213,250 |
| 2024/10/04 | 2,462.5 | 2,469 | 2,456.5 | 2,456.5 | -9.5 | -0.4% | 51,090 |
| 2024/10/03 | 2,473 | 2,480 | 2,466 | 2,466 | +43 | +1.8% | 58,280 |
| 2024/10/02 | 2,422 | 2,438 | 2,417.5 | 2,423 | -32 | -1.3% | 31,640 |
| 2024/10/01 | 2,434 | 2,456 | 2,434 | 2,455 | +47 | +2% | 11,820 |
| 2024/09/30 | 2,427 | 2,429.5 | 2,407 | 2,408 | -77 | -3.1% | 1,700 |
| 2024/09/27 | 2,461.5 | 2,487 | 2,461.5 | 2,485 | +23 | +0.9% | 2,780 |
| 2024/09/26 | 2,450 | 2,462 | 2,447 | 2,462 | +42 | +1.7% | 12,110 |
| 2024/09/25 | 2,424 | 2,430 | 2,420 | 2,420 | -16.5 | -0.7% | 40,700 |
| 2024/09/24 | 2,417 | 2,436.5 | 2,416.5 | 2,436.5 | +37.5 | +1.6% | 3,350 |
| 2024/09/20 | 2,412 | 2,412 | 2,398 | 2,399 | +5.5 | +0.2% | 9,920 |
| 2024/09/19 | 2,384 | 2,401 | 2,384 | 2,393.5 | +31.5 | +1.3% | 7,700 |
| 2024/09/18 | 2,370 | 2,370 | 2,361 | 2,362 | +15 | +0.6% | 2,650 |
| 2024/09/17 | 2,350 | 2,350 | 2,337 | 2,347 | +15.5 | +0.7% | 13,170 |
| 2024/09/13 | 2,344.5 | 2,345 | 2,331 | 2,331.5 | -14 | -0.6% | 9,390 |
| 2024/09/12 | 2,340 | 2,349 | 2,337.5 | 2,345.5 | +64.5 | +2.8% | 6,390 |
| 2024/09/11 | 2,305.5 | 2,306.5 | 2,278 | 2,281 | -36 | -1.6% | 17,350 |
| 2024/09/10 | 2,327.5 | 2,328 | 2,314 | 2,317 | +16.5 | +0.7% | 37,500 |
| 2024/09/09 | 2,282.5 | 2,305.5 | 2,282.5 | 2,300.5 | -22 | -0.9% | 20,580 |
| 2024/09/06 | 2,351 | 2,351 | 2,317.5 | 2,322.5 | -40 | -1.7% | 129,370 |
| 2024/09/05 | 2,338.5 | 2,363.5 | 2,338.5 | 2,362.5 | -27.5 | -1.2% | 3,900 |
| 2024/09/04 | 2,395.5 | 2,401.5 | 2,382.5 | 2,390 | -68 | -2.8% | 31,190 |
| 2024/09/03 | 2,477 | 2,478.5 | 2,458 | 2,458 | +3.5 | +0.1% | 13,620 |
| 2024/09/02 | 2,459.5 | 2,464.5 | 2,450 | 2,454.5 | +23 | +0.9% | 3,920 |
| 2024/08/30 | 2,422 | 2,431.5 | 2,419 | 2,431.5 | +18.5 | +0.8% | 10,840 |
| 2024/08/29 | 2,399.5 | 2,413.5 | 2,397.5 | 2,413 | -9 | -0.4% | 12,350 |
| 2024/08/28 | 2,425 | 2,425 | 2,414.5 | 2,422 | -3 | -0.1% | 7,360 |
| 2024/08/27 | 2,418.5 | 2,431 | 2,418.5 | 2,425 | +5.5 | +0.2% | 19,500 |
| 2024/08/26 | 2,416 | 2,420.5 | 2,410 | 2,419.5 | -4.5 | -0.2% | 17,450 |
| 2024/08/23 | 2,432.5 | 2,432.5 | 2,421 | 2,424 | -4.5 | -0.2% | 7,640 |
| 2024/08/22 | 2,427 | 2,434 | 2,421 | 2,428.5 | +1 | ±0% | 24,540 |
| 2024/08/21 | 2,417 | 2,430.5 | 2,415 | 2,427.5 | -27 | -1.1% | 2,850 |
| 2024/08/20 | 2,445.5 | 2,454.5 | 2,435.5 | 2,454.5 | +54.5 | +2.3% | 860 |
| 2024/08/19 | 2,446 | 2,446 | 2,400 | 2,400 | -59 | -2.4% | 5,880 |
| 2024/08/16 | 2,455 | 2,459 | 2,450.5 | 2,459 | +68 | +2.8% | 14,040 |
201～
250
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
