2,443.5
+19 (+0.78%)
株価：2025/05/08 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 1,980.5 | 1,984 | 1,977.5 | 1,983.5 | +13.5 | +0.7% | 55,890 |
| 2023/09/11 | 1,978 | 1,978 | 1,967 | 1,970 | -5 | -0.3% | 16,430 |
| 2023/09/08 | 1,976 | 1,976.5 | 1,965 | 1,975 | -7 | -0.4% | 8,980 |
| 2023/09/07 | 1,982 | 1,988.5 | 1,980 | 1,982 | -7.5 | -0.4% | 7,330 |
| 2023/09/06 | 1,995.5 | 1,999 | 1,987 | 1,989.5 | -22.5 | -1.1% | 20,320 |
| 2023/09/05 | 2,019.5 | 2,020.5 | 2,009 | 2,012 | -10 | -0.5% | 22,250 |
| 2023/09/04 | 2,006 | 2,022 | 2,006 | 2,022 | +20.5 | +1% | 8,810 |
| 2023/09/01 | 1,998 | 2,001.5 | 1,996 | 2,001.5 | -9 | -0.4% | 5,460 |
| 2023/08/31 | 2,011 | 2,012 | 2,008 | 2,010.5 | -8.5 | -0.4% | 3,940 |
| 2023/08/30 | 1,999 | 2,019 | 1,999 | 2,019 | +38 | +1.9% | 17,440 |
| 2023/08/29 | 1,978 | 1,981 | 1,976 | 1,981 | +13.5 | +0.7% | 15,500 |
| 2023/08/28 | 1,965 | 1,972 | 1,962 | 1,967.5 | +22.5 | +1.2% | 52,720 |
| 2023/08/25 | 1,952.5 | 1,952.5 | 1,943 | 1,945 | -28 | -1.4% | 7,170 |
| 2023/08/24 | 1,960.5 | 1,973 | 1,960.5 | 1,973 | +21 | +1.1% | 31,540 |
| 2023/08/23 | 1,950 | 1,952.5 | 1,948 | 1,952 | -3.5 | -0.2% | 4,130 |
| 2023/08/22 | 1,953 | 1,957 | 1,953 | 1,955.5 | +21.5 | +1.1% | 20,070 |
| 2023/08/21 | 1,934.5 | 1,939 | 1,930 | 1,934 | +1 | +0.1% | 35,560 |
| 2023/08/18 | 1,938.5 | 1,940 | 1,933 | 1,933 | -25.5 | -1.3% | 39,860 |
| 2023/08/17 | 1,968 | 1,968 | 1,958.5 | 1,958.5 | -5.5 | -0.3% | 21,690 |
| 2023/08/16 | 1,964.5 | 1,992 | 1,964 | 1,964 | -29.5 | -1.5% | 15,750 |
| 2023/08/15 | 1,991 | 1,998 | 1,990 | 1,993.5 | +22.5 | +1.1% | 31,180 |
| 2023/08/14 | 1,975.5 | 1,980 | 1,966 | 1,971 | -4 | -0.2% | 14,330 |
| 2023/08/10 | 1,967 | 1,975 | 1,967 | 1,975 | +7 | +0.4% | 3,370 |
| 2023/08/09 | 1,973.5 | 1,973.5 | 1,964.5 | 1,968 | -0.5 | ±0% | 6,410 |
| 2023/08/08 | 1,965 | 1,970.5 | 1,963.5 | 1,968.5 | +21.5 | +1.1% | 56,830 |
| 2023/08/07 | 1,945 | 1,950.5 | 1,940 | 1,947 | -12 | -0.6% | 27,010 |
| 2023/08/04 | 1,960.5 | 1,965 | 1,958 | 1,959 | -16.5 | -0.8% | 14,800 |
| 2023/08/03 | 1,973.5 | 1,979 | 1,970.5 | 1,975.5 | -8 | -0.4% | 38,470 |
| 2023/08/02 | 1,992 | 1,996.5 | 1,982 | 1,983.5 | -21 | -1% | 5,180 |
| 2023/08/01 | 1,990 | 2,006 | 1,990 | 2,004.5 | +22 | +1.1% | 9,130 |
| 2023/07/31 | 1,970 | 1,985 | 1,970 | 1,982.5 | +42 | +2.2% | 9,790 |
| 2023/07/28 | 1,935 | 1,964.5 | 1,914 | 1,940.5 | -21 | -1.1% | 39,100 |
| 2023/07/27 | 1,961 | 1,961.5 | 1,954 | 1,961.5 | -5.5 | -0.3% | 32,530 |
| 2023/07/26 | 1,968.5 | 1,970 | 1,966 | 1,967 | ±0 | ±0% | 17,320 |
| 2023/07/25 | 1,970 | 1,970 | 1,964 | 1,967 | +6 | +0.3% | 31,270 |
| 2023/07/24 | 1,964 | 1,966 | 1,960.5 | 1,961 | +12.5 | +0.6% | 12,560 |
| 2023/07/21 | 1,944.5 | 1,949 | 1,939 | 1,948.5 | +2 | +0.1% | 2,730 |
| 2023/07/20 | 1,947 | 1,947 | 1,943 | 1,946.5 | +3.5 | +0.2% | 7,860 |
| 2023/07/19 | 1,937.5 | 1,944 | 1,934.5 | 1,943 | +28 | +1.5% | 44,710 |
| 2023/07/18 | 1,919.5 | 1,919.5 | 1,915 | 1,915 | +12 | +0.6% | 28,030 |
| 2023/07/14 | 1,909.5 | 1,909.5 | 1,896.5 | 1,903 | +0.5 | ±0% | 40,430 |
| 2023/07/13 | 1,892.5 | 1,902.5 | 1,892.5 | 1,902.5 | +14.5 | +0.8% | 17,510 |
| 2023/07/12 | 1,897 | 1,897 | 1,888 | 1,888 | -2 | -0.1% | 85,640 |
| 2023/07/11 | 1,896 | 1,900 | 1,888.5 | 1,890 | -9 | -0.5% | 8,350 |
| 2023/07/10 | 1,903.5 | 1,910 | 1,899 | 1,899 | -22 | -1.1% | 37,060 |
| 2023/07/07 | 1,931 | 1,931 | 1,915 | 1,921 | -14 | -0.7% | 48,850 |
| 2023/07/06 | 1,959.5 | 1,959.5 | 1,935 | 1,935 | -27.5 | -1.4% | 11,210 |
| 2023/07/05 | 1,959.5 | 1,964 | 1,959.5 | 1,962.5 | -3.5 | -0.2% | 11,160 |
| 2023/07/04 | 1,964.5 | 1,967 | 1,963 | 1,966 | +3 | +0.2% | 15,680 |
| 2023/07/03 | 1,968 | 1,968 | 1,957.5 | 1,963 | +18 | +0.9% | 20,210 |
401～
450
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
