1,681
+3.5 (+0.21%)
株価：2025/06/17 14:43
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,686 | 1,686 | 1,678.5 | 1,681 | +3.5 | +0.2% | 200 |
| 2025/06/16 | 1,670 | 1,677.5 | 1,670 | 1,677.5 | +10.5 | +0.6% | 2,290 |
| 2025/06/13 | 1,682 | 1,682 | 1,667 | 1,667 | -14.5 | -0.9% | 3,570 |
| 2025/06/12 | 1,692.5 | 1,692.5 | 1,681.5 | 1,681.5 | -6.5 | -0.4% | 1,630 |
| 2025/06/11 | 1,697.5 | 1,697.5 | 1,687.5 | 1,688 | -2 | -0.1% | 990 |
| 2025/06/10 | 1,680.5 | 1,692 | 1,680.5 | 1,690 | +9.5 | +0.6% | 4,010 |
| 2025/06/09 | 1,678.5 | 1,683.5 | 1,678.5 | 1,680.5 | +6 | +0.4% | 2,480 |
| 2025/06/06 | 1,678.5 | 1,678.5 | 1,671 | 1,674.5 | -1 | -0.1% | 2,330 |
| 2025/06/05 | 1,676 | 1,677 | 1,675.5 | 1,675.5 | +1 | +0.1% | 730 |
| 2025/06/04 | 1,677 | 1,677 | 1,674.5 | 1,674.5 | +12 | +0.7% | 1,260 |
| 2025/06/03 | 1,665 | 1,665 | 1,662.5 | 1,662.5 | +9 | +0.5% | 8,290 |
| 2025/06/02 | 1,655 | 1,657.5 | 1,653.5 | 1,653.5 | -3 | -0.2% | 790 |
| 2025/05/30 | 1,668 | 1,668 | 1,655.5 | 1,656.5 | -24 | -1.4% | 61,750 |
| 2025/05/29 | 1,669 | 1,684 | 1,669 | 1,680.5 | +14.5 | +0.9% | 11,460 |
| 2025/05/28 | 1,671.5 | 1,677.5 | 1,665 | 1,666 | +16 | +1% | 2,780 |
| 2025/05/27 | 1,658.5 | 1,658.5 | 1,650 | 1,650 | -2 | -0.1% | 7,540 |
| 2025/05/26 | 1,650.5 | 1,652 | 1,649 | 1,652 | +5 | +0.3% | 3,280 |
| 2025/05/23 | 1,651 | 1,651 | 1,647 | 1,647 | -0.5 | ±0% | 4,190 |
| 2025/05/22 | 1,656 | 1,656 | 1,647.5 | 1,647.5 | -19 | -1.1% | 16,550 |
| 2025/05/21 | 1,675.5 | 1,675.5 | 1,666.5 | 1,666.5 | -2.5 | -0.1% | 2,860 |
| 2025/05/20 | 1,678.5 | 1,679.5 | 1,668 | 1,669 | +10.5 | +0.6% | 5,640 |
| 2025/05/19 | 1,662 | 1,663 | 1,654.5 | 1,658.5 | -3.5 | -0.2% | 270 |
| 2025/05/16 | 1,658.5 | 1,662.5 | 1,658.5 | 1,662 | +13.5 | +0.8% | 1,810 |
| 2025/05/15 | 1,650 | 1,653.5 | 1,648 | 1,648.5 | -3.5 | -0.2% | 800 |
| 2025/05/14 | 1,656 | 1,661.5 | 1,652 | 1,652 | +11 | +0.7% | 6,640 |
| 2025/05/13 | 1,644.5 | 1,644.5 | 1,638.5 | 1,641 | +18.5 | +1.1% | 8,510 |
| 2025/05/12 | 1,611 | 1,623 | 1,611 | 1,622.5 | +21.5 | +1.3% | 9,890 |
| 2025/05/09 | 1,600.5 | 1,603.5 | 1,595.5 | 1,601 | ±0 | ±0% | 13,490 |
| 2025/05/08 | 1,594 | 1,602 | 1,589.5 | 1,601 | +7 | +0.4% | 1,320 |
| 2025/05/07 | 1,596.5 | 1,598 | 1,585.5 | 1,594 | -52.5 | -3.2% | 15,290 |
| 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 |
1～
50
件表示中 / 1770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
