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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 2,338 | 2,367.5 | 2,338 | 2,367.5 | +59.5 | +2.6% | 81,630 |
| 2024/03/19 | 2,293 | 2,308 | 2,290 | 2,308 | +16 | +0.7% | 13,650 |
| 2024/03/18 | 2,282 | 2,292 | 2,282 | 2,292 | +9 | +0.4% | 8,350 |
| 2024/03/15 | 2,283.5 | 2,292 | 2,282 | 2,283 | -9 | -0.4% | 1,080 |
| 2024/03/14 | 2,283 | 2,292 | 2,283 | 2,292 | +9 | +0.4% | 3,420 |
| 2024/03/13 | 2,283.5 | 2,284 | 2,277 | 2,283 | +10.5 | +0.5% | 3,080 |
| 2024/03/12 | 2,252.5 | 2,273.5 | 2,250.5 | 2,272.5 | +23.5 | +1% | 24,890 |
| 2024/03/11 | 2,272 | 2,272 | 2,246 | 2,249 | -34 | -1.5% | 18,500 |
| 2024/03/08 | 2,278.5 | 2,284 | 2,275 | 2,283 | +21.5 | +1% | 21,000 |
| 2024/03/07 | 2,280 | 2,280 | 2,260 | 2,261.5 | -21 | -0.9% | 15,420 |
| 2024/03/06 | 2,275.5 | 2,283 | 2,272 | 2,282.5 | -32.5 | -1.4% | 7,950 |
| 2024/03/05 | 2,317 | 2,317 | 2,307.5 | 2,315 | +3 | +0.1% | 7,140 |
| 2024/03/04 | 2,312.5 | 2,325 | 2,307.5 | 2,312 | +10 | +0.4% | 29,030 |
| 2024/03/01 | 2,291 | 2,302.5 | 2,289.5 | 2,302 | +20 | +0.9% | 21,420 |
| 2024/02/29 | 2,288 | 2,288 | 2,275.5 | 2,282 | -11 | -0.5% | 11,710 |
| 2024/02/28 | 2,293.5 | 2,296 | 2,289.5 | 2,293 | +6 | +0.3% | 22,440 |
| 2024/02/27 | 2,290 | 2,291 | 2,286 | 2,287 | -2 | -0.1% | 11,340 |
| 2024/02/26 | 2,296.5 | 2,296.5 | 2,286 | 2,289 | +20.5 | +0.9% | 5,520 |
| 2024/02/22 | 2,265 | 2,272 | 2,262.5 | 2,268.5 | +24 | +1.1% | 17,590 |
| 2024/02/21 | 2,245 | 2,245 | 2,242 | 2,244.5 | -8 | -0.4% | 20,700 |
| 2024/02/20 | 2,257 | 2,257.5 | 2,250.5 | 2,252.5 | -2 | -0.1% | 15,390 |
| 2024/02/19 | 2,258.5 | 2,258.5 | 2,252.5 | 2,254.5 | -10 | -0.4% | 8,830 |
| 2024/02/16 | 2,258 | 2,267.5 | 2,258 | 2,264.5 | +18.5 | +0.8% | 17,980 |
| 2024/02/15 | 2,252 | 2,253.5 | 2,244 | 2,246 | +16 | +0.7% | 8,450 |
| 2024/02/14 | 2,258 | 2,258 | 2,227 | 2,230 | -11 | -0.5% | 28,630 |
| 2024/02/13 | 2,243.5 | 2,244.5 | 2,239 | 2,241 | +9 | +0.4% | 30,760 |
| 2024/02/09 | 2,232.5 | 2,235 | 2,229 | 2,232 | +10 | +0.5% | 11,840 |
| 2024/02/08 | 2,214 | 2,222 | 2,210 | 2,222 | +25.5 | +1.2% | 1,330 |
| 2024/02/07 | 2,195.5 | 2,200 | 2,195.5 | 2,196.5 | -3.5 | -0.2% | 2,360 |
| 2024/02/06 | 2,196 | 2,201.5 | 2,195.5 | 2,200 | +3.5 | +0.2% | 1,670 |
| 2024/02/05 | 2,204.5 | 2,204.5 | 2,194.5 | 2,196.5 | +22 | +1% | 13,270 |
| 2024/02/02 | 2,172.5 | 2,174.5 | 2,170 | 2,174.5 | +24 | +1.1% | 32,550 |
| 2024/02/01 | 2,152 | 2,152.5 | 2,147 | 2,150.5 | -28.5 | -1.3% | 24,620 |
| 2024/01/31 | 2,180 | 2,181.5 | 2,175 | 2,179 | -6.5 | -0.3% | 9,540 |
| 2024/01/30 | 2,186 | 2,187 | 2,181.5 | 2,185.5 | +8 | +0.4% | 4,770 |
| 2024/01/29 | 2,174 | 2,178.5 | 2,173.5 | 2,177.5 | +14 | +0.6% | 26,760 |
| 2024/01/26 | 2,167.5 | 2,168 | 2,162.5 | 2,163.5 | +2.5 | +0.1% | 4,280 |
| 2024/01/25 | 2,160 | 2,162 | 2,157 | 2,161 | -3 | -0.1% | 9,220 |
| 2024/01/24 | 2,166.5 | 2,170 | 2,161 | 2,164 | +7.5 | +0.3% | 9,140 |
| 2024/01/23 | 2,156.5 | 2,164 | 2,155 | 2,156.5 | +2.5 | +0.1% | 23,850 |
| 2024/01/22 | 2,153 | 2,160 | 2,152 | 2,154 | +16 | +0.7% | 12,400 |
| 2024/01/19 | 2,129 | 2,138 | 2,128.5 | 2,138 | +31 | +1.5% | 42,170 |
| 2024/01/18 | 2,106.5 | 2,114 | 2,106.5 | 2,107 | -4.5 | -0.2% | 32,770 |
| 2024/01/17 | 2,113 | 2,115.5 | 2,106.5 | 2,111.5 | +12 | +0.6% | 36,200 |
| 2024/01/16 | 2,109.5 | 2,109.5 | 2,096.5 | 2,099.5 | -0.5 | ±0% | 63,270 |
| 2024/01/15 | 2,095.5 | 2,101 | 2,093 | 2,100 | +3 | +0.1% | 31,660 |
| 2024/01/12 | 2,095 | 2,100.5 | 2,091 | 2,097 | -11.5 | -0.5% | 9,820 |
| 2024/01/11 | 2,100.5 | 2,108.5 | 2,100.5 | 2,108.5 | +26.5 | +1.3% | 13,760 |
| 2024/01/10 | 2,078 | 2,082 | 2,078 | 2,082 | +9.5 | +0.5% | 4,980 |
| 2024/01/09 | 2,076 | 2,080 | 2,069 | 2,072.5 | +13.5 | +0.7% | 13,450 |
351～
400
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
