2,424.5
-11 (-0.45%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 2,648.5 | 2,648.5 | 2,635 | 2,640 | +3 | +0.1% | 27,710 |
| 2024/07/05 | 2,646 | 2,646 | 2,632.5 | 2,637 | -5.5 | -0.2% | 9,470 |
| 2024/07/04 | 2,644 | 2,646 | 2,638.5 | 2,642.5 | +9 | +0.3% | 5,630 |
| 2024/07/03 | 2,628 | 2,634 | 2,622 | 2,633.5 | +20 | +0.8% | 16,740 |
| 2024/07/02 | 2,613.5 | 2,614 | 2,607.5 | 2,613.5 | +0.5 | ±0% | 10,760 |
| 2024/07/01 | 2,608.5 | 2,615 | 2,600 | 2,613 | -0.5 | ±0% | 12,820 |
| 2024/06/28 | 2,603 | 2,617 | 2,603 | 2,613.5 | +19 | +0.7% | 17,970 |
| 2024/06/27 | 2,594 | 2,594.5 | 2,587 | 2,594.5 | +5 | +0.2% | 2,590 |
| 2024/06/26 | 2,586.5 | 2,592 | 2,584 | 2,589.5 | +9.5 | +0.4% | 6,420 |
| 2024/06/25 | 2,581.5 | 2,581.5 | 2,573 | 2,580 | -1 | ±0% | 15,140 |
| 2024/06/24 | 2,585.5 | 2,585.5 | 2,573 | 2,581 | +4 | +0.2% | 33,950 |
| 2024/06/21 | 2,575.5 | 2,579 | 2,573.5 | 2,577 | +6.5 | +0.3% | 5,480 |
| 2024/06/20 | 2,567.5 | 2,574 | 2,564 | 2,570.5 | +8 | +0.3% | 9,890 |
| 2024/06/19 | 2,568.5 | 2,568.5 | 2,558 | 2,562.5 | -3 | -0.1% | 41,600 |
| 2024/06/18 | 2,556.5 | 2,571 | 2,545.5 | 2,565.5 | +35.5 | +1.4% | 29,750 |
| 2024/06/17 | 2,533.5 | 2,533.5 | 2,526 | 2,530 | -19 | -0.7% | 51,420 |
| 2024/06/14 | 2,540 | 2,549 | 2,528 | 2,549 | +11 | +0.4% | 9,930 |
| 2024/06/13 | 2,528 | 2,540 | 2,528 | 2,538 | +20.5 | +0.8% | 14,730 |
| 2024/06/12 | 2,514 | 2,517.5 | 2,510 | 2,517.5 | +3.5 | +0.1% | 6,920 |
| 2024/06/11 | 2,510.5 | 2,514 | 2,508.5 | 2,514 | +10.5 | +0.4% | 21,270 |
| 2024/06/10 | 2,509.5 | 2,509.5 | 2,499 | 2,503.5 | +7.5 | +0.3% | 30,540 |
| 2024/06/07 | 2,502.5 | 2,509 | 2,496 | 2,496 | -2 | -0.1% | 5,050 |
| 2024/06/06 | 2,499.5 | 2,499.5 | 2,490 | 2,498 | +26.5 | +1.1% | 20,820 |
| 2024/06/05 | 2,458.5 | 2,471.5 | 2,458.5 | 2,471.5 | -3 | -0.1% | 2,020 |
| 2024/06/04 | 2,480 | 2,480 | 2,470 | 2,474.5 | -21.5 | -0.9% | 14,670 |
| 2024/06/03 | 2,491 | 2,498 | 2,490 | 2,496 | +38 | +1.5% | 24,650 |
| 2024/05/31 | 2,455.5 | 2,459.5 | 2,449 | 2,458 | +5 | +0.2% | 41,490 |
| 2024/05/30 | 2,469.5 | 2,470.5 | 2,453 | 2,453 | -34 | -1.4% | 6,000 |
| 2024/05/29 | 2,495 | 2,498 | 2,487 | 2,487 | -13 | -0.5% | 18,890 |
| 2024/05/28 | 2,517 | 2,517 | 2,495 | 2,500 | -6.5 | -0.3% | 17,160 |
| 2024/05/27 | 2,503 | 2,506.5 | 2,491 | 2,506.5 | +3.5 | +0.1% | 9,800 |
| 2024/05/24 | 2,485 | 2,507 | 2,478 | 2,503 | -3 | -0.1% | 8,450 |
| 2024/05/23 | 2,498.5 | 2,507.5 | 2,496 | 2,506 | +9 | +0.4% | 36,250 |
| 2024/05/22 | 2,492 | 2,497 | 2,492 | 2,497 | +5 | +0.2% | 5,940 |
| 2024/05/21 | 2,488 | 2,493.5 | 2,488 | 2,492 | +7.5 | +0.3% | 21,560 |
| 2024/05/20 | 2,485 | 2,499.5 | 2,483.5 | 2,484.5 | +9.5 | +0.4% | 5,830 |
| 2024/05/17 | 2,470.5 | 2,478 | 2,468 | 2,475 | +6 | +0.2% | 59,120 |
| 2024/05/16 | 2,462 | 2,469 | 2,454 | 2,469 | +8.5 | +0.3% | 7,120 |
| 2024/05/15 | 2,461.5 | 2,469 | 2,460.5 | 2,460.5 | +9.5 | +0.4% | 20,070 |
| 2024/05/14 | 2,448 | 2,453 | 2,448 | 2,451 | +8 | +0.3% | 38,650 |
| 2024/05/13 | 2,437.5 | 2,443 | 2,437 | 2,443 | +1.5 | +0.1% | 16,290 |
| 2024/05/10 | 2,431.5 | 2,441.5 | 2,347.5 | 2,441.5 | +24.5 | +1% | 17,060 |
| 2024/05/09 | 2,415 | 2,420 | 2,411.5 | 2,417 | +15.5 | +0.6% | 3,060 |
| 2024/05/08 | 2,405 | 2,410 | 2,401.5 | 2,401.5 | +9 | +0.4% | 5,440 |
| 2024/05/07 | 2,391.5 | 2,396 | 2,384 | 2,392.5 | +37.5 | +1.6% | 5,050 |
| 2024/05/02 | 2,352.5 | 2,362 | 2,352 | 2,355 | -25 | -1.1% | 13,800 |
| 2024/05/01 | 2,376 | 2,380.5 | 2,374 | 2,380 | -19 | -0.8% | 13,200 |
| 2024/04/30 | 2,391.5 | 2,401.5 | 2,390.5 | 2,399 | +21 | +0.9% | 14,470 |
| 2024/04/26 | 2,368 | 2,378 | 2,364.5 | 2,378 | +30 | +1.3% | 6,780 |
| 2024/04/25 | 2,341 | 2,349 | 2,341 | 2,348 | -11 | -0.5% | 4,660 |
201～
250
件表示中 / 1741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
