1,601
+7 (+0.44%)
株価：2025/05/08 13:41
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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,358 | 1,371 | 1,358 | 1,366.5 | -9.5 | -0.7% | 59,940 |
| 2023/02/03 | 1,375.5 | 1,377.5 | 1,373.5 | 1,376 | +7.5 | +0.5% | 17,560 |
| 2023/02/02 | 1,378 | 1,378 | 1,365.5 | 1,368.5 | +18 | +1.3% | 6,710 |
| 2023/02/01 | 1,348 | 1,352.5 | 1,348 | 1,350.5 | +14 | +1% | 20,860 |
| 2023/01/31 | 1,348 | 1,348 | 1,336 | 1,336.5 | -13 | -1% | 10,750 |
| 2023/01/30 | 1,347.5 | 1,353 | 1,347.5 | 1,349.5 | +2 | +0.1% | 15,440 |
| 2023/01/27 | 1,347.5 | 1,350 | 1,346.5 | 1,347.5 | +4.5 | +0.3% | 23,170 |
| 2023/01/26 | 1,340 | 1,343 | 1,339.5 | 1,343 | +7 | +0.5% | 18,890 |
| 2023/01/25 | 1,341 | 1,341 | 1,335 | 1,336 | -5 | -0.4% | 6,430 |
| 2023/01/24 | 1,360 | 1,360 | 1,340 | 1,341 | +11 | +0.8% | 17,310 |
| 2023/01/23 | 1,323.5 | 1,330 | 1,323.5 | 1,330 | +17.5 | +1.3% | 2,350 |
| 2023/01/20 | 1,317 | 1,317 | 1,310 | 1,312.5 | -4.5 | -0.3% | 6,460 |
| 2023/01/19 | 1,325 | 1,325 | 1,316 | 1,317 | -20.5 | -1.5% | 9,570 |
| 2023/01/18 | 1,334.5 | 1,337.5 | 1,329 | 1,337.5 | +5.5 | +0.4% | 20,330 |
| 2023/01/17 | 1,337.5 | 1,337.5 | 1,331.5 | 1,332 | -14.5 | -1.1% | 27,660 |
| 2023/01/16 | 1,340.5 | 1,346.5 | 1,332.5 | 1,346.5 | +18.5 | +1.4% | 21,350 |
| 2023/01/13 | 1,330 | 1,350 | 1,325.5 | 1,328 | +1 | +0.1% | 13,700 |
| 2023/01/12 | 1,329 | 1,329 | 1,323 | 1,327 | +15 | +1.1% | 27,650 |
| 2023/01/11 | 1,323 | 1,323 | 1,311 | 1,312 | +10.5 | +0.8% | 5,420 |
| 2023/01/10 | 1,298.5 | 1,302.5 | 1,298.5 | 1,301.5 | +18.5 | +1.4% | 7,580 |
| 2023/01/06 | 1,281.5 | 1,285 | 1,281 | 1,283 | -2.5 | -0.2% | 1,450 |
| 2023/01/05 | 1,293 | 1,293 | 1,283.5 | 1,285.5 | +4.5 | +0.4% | 10,350 |
| 2023/01/04 | 1,276 | 1,281 | 1,276 | 1,281 | +1.5 | +0.1% | 41,480 |
| 2022/12/30 | 1,273 | 1,280.5 | 1,273 | 1,279.5 | +16.5 | +1.3% | 2,220 |
| 2022/12/29 | 1,267 | 1,292 | 1,261.5 | 1,263 | -33 | -2.5% | 9,770 |
| 2022/12/28 | 1,275.5 | 1,296 | 1,273 | 1,296 | +8.5 | +0.7% | 12,090 |
| 2022/12/27 | 1,286.5 | 1,288.5 | 1,275.5 | 1,287.5 | +6.5 | +0.5% | 590 |
| 2022/12/26 | 1,288.5 | 1,288.5 | 1,275.5 | 1,281 | +5 | +0.4% | 11,310 |
| 2022/12/23 | 1,275 | 1,277 | 1,273 | 1,276 | -17.5 | -1.4% | 12,760 |
| 2022/12/22 | 1,298.5 | 1,298.5 | 1,291 | 1,293.5 | +18 | +1.4% | 2,440 |
| 2022/12/21 | 1,274.5 | 1,278 | 1,274 | 1,275.5 | +16 | +1.3% | 5,360 |
| 2022/12/20 | 1,270 | 1,271.5 | 1,255.5 | 1,259.5 | -20 | -1.6% | 18,160 |
| 2022/12/19 | 1,280 | 1,281.5 | 1,277.5 | 1,279.5 | -14.5 | -1.1% | 8,890 |
| 2022/12/16 | 1,300 | 1,300 | 1,290.5 | 1,294 | -30 | -2.3% | 4,720 |
| 2022/12/15 | 1,333 | 1,333 | 1,322.5 | 1,324 | -10.5 | -0.8% | 14,120 |
| 2022/12/14 | 1,335 | 1,335.5 | 1,329 | 1,334.5 | +9.5 | +0.7% | 9,220 |
| 2022/12/13 | 1,331 | 1,331 | 1,320 | 1,325 | +19 | +1.5% | 13,130 |
| 2022/12/12 | 1,300.5 | 1,306.5 | 1,300.5 | 1,306 | -11.5 | -0.9% | 19,000 |
| 2022/12/09 | 1,313.5 | 1,317.5 | 1,313.5 | 1,317.5 | +12 | +0.9% | 250 |
| 2022/12/08 | 1,312 | 1,312 | 1,300.5 | 1,305.5 | -6.5 | -0.5% | 2,800 |
| 2022/12/07 | 1,313.5 | 1,313.5 | 1,309 | 1,312 | -15.5 | -1.2% | 3,800 |
| 2022/12/06 | 1,341 | 1,341 | 1,327 | 1,327.5 | -17.5 | -1.3% | 9,480 |
| 2022/12/05 | 1,345 | 1,345.5 | 1,342 | 1,345 | ±0 | ±0% | 7,760 |
| 2022/12/02 | 1,351 | 1,351 | 1,342 | 1,345 | -5.5 | -0.4% | 24,420 |
| 2022/12/01 | 1,351.5 | 1,352 | 1,347.5 | 1,350.5 | +32.5 | +2.5% | 11,190 |
| 2022/11/30 | 1,315.5 | 1,319 | 1,313.5 | 1,318 | -3.5 | -0.3% | 15,860 |
| 2022/11/29 | 1,319 | 1,321.5 | 1,316.5 | 1,321.5 | -3.5 | -0.3% | 1,490 |
| 2022/11/28 | 1,337 | 1,360.5 | 1,322.5 | 1,325 | -11 | -0.8% | 8,510 |
| 2022/11/25 | 1,337 | 1,337 | 1,334 | 1,336 | +3 | +0.2% | 1,910 |
| 2022/11/24 | 1,341.5 | 1,341.5 | 1,332.5 | 1,333 | +20.5 | +1.6% | 19,470 |
551～
600
件表示中 / 1742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
