1,646.5
+65 (+4.11%)
株価：2025/05/02 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 外国株式・ＭＳＣＩ－ＫＯＫＵＳＡＩ指数（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,584 | 1,646.5 | 1,575 | 1,646.5 | +65 | +4.1% | 4,440 |
| 2025/05/01 | 1,599.5 | 1,599.5 | 1,581 | 1,581.5 | +14 | +0.9% | 18,320 |
| 2025/04/30 | 1,570.5 | 1,570.5 | 1,563.5 | 1,567.5 | +11.5 | +0.7% | 4,490 |
| 2025/04/28 | 1,558.5 | 1,558.5 | 1,553 | 1,556 | -2 | -0.1% | 1,510 |
| 2025/04/25 | 1,561 | 1,594 | 1,554.5 | 1,558 | +37 | +2.4% | 13,310 |
| 2025/04/24 | 1,533.5 | 1,533.5 | 1,521 | 1,521 | -2.5 | -0.2% | 18,990 |
| 2025/04/23 | 1,537.5 | 1,537.5 | 1,520 | 1,523.5 | +42 | +2.8% | 97,940 |
| 2025/04/22 | 1,488 | 1,488 | 1,472.5 | 1,481.5 | -10.5 | -0.7% | 5,850 |
| 2025/04/21 | 1,480.5 | 1,497.5 | 1,480.5 | 1,492 | -16.5 | -1.1% | 5,110 |
| 2025/04/18 | 1,512 | 1,512 | 1,492.5 | 1,508.5 | -1 | -0.1% | 520 |
| 2025/04/17 | 1,500.5 | 1,509.5 | 1,498 | 1,509.5 | ±0 | ±0% | 1,680 |
| 2025/04/16 | 1,515.5 | 1,515.5 | 1,509 | 1,509.5 | -8 | -0.5% | 98,750 |
| 2025/04/15 | 1,525.5 | 1,525.5 | 1,515.5 | 1,517.5 | -4.5 | -0.3% | 8,930 |
| 2025/04/14 | 1,517.5 | 1,522 | 1,515.5 | 1,522 | +22.5 | +1.5% | 1,740 |
| 2025/04/11 | 1,470 | 1,499.5 | 1,463 | 1,499.5 | -20.5 | -1.3% | 6,560 |
| 2025/04/10 | 1,539 | 1,540 | 1,520 | 1,520 | +135.5 | +9.8% | 26,970 |
| 2025/04/09 | 1,415.5 | 1,415.5 | 1,381 | 1,384.5 | -61 | -4.2% | 98,960 |
| 2025/04/08 | 1,444.5 | 1,452.5 | 1,443.5 | 1,445.5 | +54.5 | +3.9% | 47,560 |
| 2025/04/07 | 1,363.5 | 1,409 | 1,363.5 | 1,391 | -132.5 | -8.7% | 10,710 |
| 2025/04/04 | 1,525 | 1,529.5 | 1,516 | 1,523.5 | -31.5 | -2% | 14,680 |
| 2025/04/03 | 1,553.5 | 1,559 | 1,548 | 1,555 | -35 | -2.2% | 23,690 |
| 2025/04/02 | 1,600 | 1,600 | 1,588 | 1,590 | +7 | +0.4% | 85,330 |
| 2025/04/01 | 1,585 | 1,585 | 1,578 | 1,583 | +13 | +0.8% | 1,400 |
| 2025/03/31 | 1,574 | 1,574 | 1,568.5 | 1,570 | -39 | -2.4% | 5,990 |
| 2025/03/28 | 1,608 | 1,610.5 | 1,607 | 1,609 | -6.5 | -0.4% | 530 |
| 2025/03/27 | 1,610.5 | 1,616.5 | 1,610.5 | 1,615.5 | -16 | -1% | 1,810 |
| 2025/03/26 | 1,641.5 | 1,641.5 | 1,631.5 | 1,631.5 | +6.5 | +0.4% | 2,230 |
| 2025/03/25 | 1,629 | 1,638 | 1,623.5 | 1,625 | +10 | +0.6% | 120,360 |
| 2025/03/24 | 1,605.5 | 1,616.5 | 1,605.5 | 1,615 | +11.5 | +0.7% | 71,830 |
| 2025/03/21 | 1,607.5 | 1,610 | 1,603.5 | 1,603.5 | +5.5 | +0.3% | 5,290 |
| 2025/03/19 | 1,595 | 1,601 | 1,595 | 1,598 | -10 | -0.6% | 76,860 |
| 2025/03/18 | 1,609.5 | 1,613.5 | 1,608 | 1,608 | +19.5 | +1.2% | 40,390 |
| 2025/03/17 | 1,590.5 | 1,594.5 | 1,588.5 | 1,588.5 | +10 | +0.6% | 3,800 |
| 2025/03/14 | 1,576 | 1,581 | 1,576 | 1,578.5 | +0.5 | ±0% | 4,930 |
| 2025/03/13 | 1,595.5 | 1,595.5 | 1,578 | 1,578 | -5.5 | -0.3% | 1,270 |
| 2025/03/12 | 1,605 | 1,605 | 1,581.5 | 1,583.5 | -12.5 | -0.8% | 4,360 |
| 2025/03/11 | 1,588 | 1,597 | 1,576 | 1,596 | -32 | -2% | 25,820 |
| 2025/03/10 | 1,622 | 1,628 | 1,620 | 1,628 | +1 | +0.1% | 21,720 |
| 2025/03/07 | 1,635.5 | 1,636 | 1,626 | 1,627 | -25 | -1.5% | 3,920 |
| 2025/03/06 | 1,667 | 1,691 | 1,650.5 | 1,652 | -1 | -0.1% | 22,920 |
| 2025/03/05 | 1,664.5 | 1,664.5 | 1,650 | 1,653 | -11.5 | -0.7% | 21,240 |
| 2025/03/04 | 1,665 | 1,666.5 | 1,661 | 1,664.5 | -22 | -1.3% | 4,590 |
| 2025/03/03 | 1,686.5 | 1,686.5 | 1,682.5 | 1,686.5 | +21.5 | +1.3% | 6,290 |
| 2025/02/28 | 1,666 | 1,668.5 | 1,658.5 | 1,665 | -28 | -1.7% | 36,840 |
| 2025/02/27 | 1,685 | 1,693 | 1,684.5 | 1,693 | +2.5 | +0.1% | 5,160 |
| 2025/02/26 | 1,687 | 1,690.5 | 1,686 | 1,690.5 | -2.5 | -0.1% | 1,890 |
| 2025/02/25 | 1,697 | 1,697 | 1,689.5 | 1,693 | -27 | -1.6% | 2,890 |
| 2025/02/21 | 1,715 | 1,721 | 1,715 | 1,720 | -4.5 | -0.3% | 4,650 |
| 2025/02/20 | 1,727 | 1,727 | 1,721.5 | 1,724.5 | -4 | -0.2% | 3,230 |
| 2025/02/19 | 1,730.5 | 1,730.5 | 1,727.5 | 1,728.5 | +0.5 | ±0% | 1,390 |
1～
50
件表示中 / 1740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
