1,813
-3 (-0.17%)
株価：2026/03/13 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 |
|---|---|---|---|---|---|---|---|
| 2026/03/13 | 1,811 | 1,818 | 1,809 | 1,813 | -3 | -0.2% | 3,107 |
| 2026/03/12 | 1,825 | 1,825 | 1,814 | 1,816 | -27 | -1.5% | 3,083 |
| 2026/03/11 | 1,856 | 1,856 | 1,842 | 1,843 | +7 | +0.4% | 37,602 |
| 2026/03/10 | 1,831 | 1,839 | 1,829 | 1,836 | +40 | +2.2% | 983 |
| 2026/03/09 | 1,813 | 1,814 | 1,778 | 1,796 | -57 | -3.1% | 67,346 |
| 2026/03/06 | 1,850 | 1,855 | 1,849 | 1,853 | -3 | -0.2% | 31,281 |
| 2026/03/05 | 1,858 | 1,867 | 1,856 | 1,856 | +8 | +0.4% | 38,676 |
| 2026/03/04 | 1,858 | 1,859 | 1,843 | 1,848 | -19 | -1% | 67,899 |
| 2026/03/03 | 1,882 | 1,882 | 1,867 | 1,867 | +1 | +0.1% | 24,297 |
| 2026/03/02 | 1,872 | 1,876 | 1,866 | 1,866 | -23 | -1.2% | 4,349 |
| 2026/02/27 | 1,892 | 1,892 | 1,885 | 1,889 | -10 | -0.5% | 32,770 |
| 2026/02/26 | 1,897 | 1,900 | 1,897 | 1,899 | +10 | +0.5% | 445 |
| 2026/02/25 | 1,894 | 1,894 | 1,885 | 1,889 | +12 | +0.6% | 487 |
| 2026/02/24 | 1,875 | 1,879 | 1,873 | 1,877 | -6 | -0.3% | 10,408 |
| 2026/02/20 | 1,896 | 1,896 | 1,880 | 1,883 | +1 | +0.1% | 470 |
| 2026/02/19 | 1,879 | 1,886 | 1,879 | 1,882 | +5 | +0.3% | 2,932 |
| 2026/02/18 | 1,867 | 1,877 | 1,867 | 1,877 | +17 | +0.9% | 1,128 |
| 2026/02/17 | 1,874 | 1,874 | 1,859 | 1,860 | -10 | -0.5% | 111,989 |
| 2026/02/16 | 1,887 | 1,887 | 1,868 | 1,870 | +7 | +0.4% | 7,649 |
| 2026/02/13 | 1,875 | 1,875 | 1,862 | 1,863 | -35 | -1.8% | 1,446 |
| 2026/02/12 | 1,891 | 1,899 | 1,891 | 1,898 | +4 | +0.2% | 32,144 |
| 2026/02/10 | 1,893 | 1,896 | 1,892 | 1,894 | +6 | +0.3% | 9,901 |
| 2026/02/09 | 1,894 | 1,894 | 1,886 | 1,888 | +41 | +2.2% | 1,327 |
| 2026/02/06 | 1,840 | 1,850 | 1,835 | 1,847 | -29 | -1.5% | 29,910 |
| 2026/02/05 | 1,893 | 1,893 | 1,871 | 1,876 | -9 | -0.5% | 802 |
| 2026/02/04 | 1,887 | 1,887 | 1,880 | 1,885 | -17 | -0.9% | 2,530 |
| 2026/02/03 | 1,892 | 1,903 | 1,892 | 1,902 | +40 | +2.1% | 6,099 |
| 2026/02/02 | 1,876 | 1,884 | 1,859 | 1,862 | -19 | -1% | 10,145 |
| 2026/01/30 | 1,895 | 1,895 | 1,881 | 1,881 | -19 | -1% | 158 |
| 2026/01/29 | 1,919 | 1,919 | 1,890 | 1,900 | -7 | -0.4% | 1,622 |
| 2026/01/28 | 1,908 | 1,908 | 1,896 | 1,907 | +12 | +0.6% | 2,342 |
| 2026/01/27 | 1,889 | 1,897 | 1,888 | 1,895 | +14 | +0.7% | 30,393 |
| 2026/01/26 | 1,881 | 1,885 | 1,874 | 1,881 | -5 | -0.3% | 67,111 |
| 2026/01/23 | 1,885 | 1,886 | 1,880 | 1,886 | +8 | +0.4% | 464 |
| 2026/01/22 | 1,861 | 1,881 | 1,861 | 1,878 | +17 | +0.9% | 73,835 |
| 2026/01/21 | 1,869 | 1,869 | 1,854 | 1,861 | -11 | -0.6% | 33,622 |
| 2026/01/20 | 1,890 | 1,890 | 1,871 | 1,872 | -3 | -0.2% | 10,253 |
| 2026/01/19 | 1,883 | 1,883 | 1,875 | 1,875 | -25 | -1.3% | 1,405 |
| 2026/01/16 | 1,900 | 1,900 | 1,896 | 1,900 | +9 | +0.5% | 1,093 |
| 2026/01/15 | 1,895 | 1,895 | 1,889 | 1,891 | -4 | -0.2% | 775 |
| 2026/01/14 | 1,904 | 1,904 | 1,894 | 1,895 | -4 | -0.2% | 3,928 |
| 2026/01/13 | 1,885 | 1,899 | 1,885 | 1,899 | +16 | +0.8% | 2,148 |
| 2026/01/09 | 1,878 | 1,883 | 1,878 | 1,883 | +5 | +0.3% | 25,895 |
| 2026/01/08 | 1,900 | 1,900 | 1,878 | 1,878 | -10 | -0.5% | 2,380 |
| 2026/01/07 | 1,885 | 1,892 | 1,885 | 1,888 | +8 | +0.4% | 9,331 |
| 2026/01/06 | 1,881 | 1,881 | 1,876 | 1,880 | +10 | +0.5% | 9,642 |
| 2026/01/05 | 1,866 | 1,870 | 1,866 | 1,870 | -2 | -0.1% | 2,606 |
| 2025/12/30 | 1,882 | 1,882 | 1,870 | 1,872 | -5 | -0.3% | 198 |
| 2025/12/29 | 1,879 | 1,879 | 1,876 | 1,877 | -2 | -0.1% | 300 |
| 2025/12/26 | 1,880 | 1,881 | 1,878 | 1,879 | -1 | -0.1% | 146 |
1～
50
件表示中 / 1950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
