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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 1,313.5 | 1,315 | 1,312.5 | 1,312.5 | -1 | -0.1% | 790 |
| 2022/11/21 | 1,338 | 1,338 | 1,310.5 | 1,313.5 | +2.5 | +0.2% | 1,060 |
| 2022/11/18 | 1,318.5 | 1,318.5 | 1,310.5 | 1,311 | -4.5 | -0.3% | 1,640 |
| 2022/11/17 | 1,317 | 1,317 | 1,311.5 | 1,315.5 | -10 | -0.8% | 1,100 |
| 2022/11/16 | 1,319 | 1,325.5 | 1,316 | 1,325.5 | +6.5 | +0.5% | 3,380 |
| 2022/11/15 | 1,330 | 1,330 | 1,315 | 1,319 | +0.5 | ±0% | 11,710 |
| 2022/11/14 | 1,340.5 | 1,340.5 | 1,318.5 | 1,318.5 | -1.5 | -0.1% | 17,280 |
| 2022/11/11 | 1,314 | 1,320 | 1,311 | 1,320 | +65 | +5.2% | 18,680 |
| 2022/11/10 | 1,256 | 1,256 | 1,252 | 1,255 | -17 | -1.3% | 1,830 |
| 2022/11/09 | 1,277 | 1,277 | 1,270 | 1,272 | +6.5 | +0.5% | 4,000 |
| 2022/11/08 | 1,268 | 1,268.5 | 1,264.5 | 1,265.5 | +10 | +0.8% | 2,730 |
| 2022/11/07 | 1,252 | 1,258.5 | 1,250 | 1,255.5 | +12 | +1% | 4,280 |
| 2022/11/04 | 1,251 | 1,251 | 1,236.5 | 1,243.5 | -37.5 | -2.9% | 6,730 |
| 2022/11/02 | 1,282 | 1,287.5 | 1,275.5 | 1,281 | -4 | -0.3% | 2,070 |
| 2022/11/01 | 1,281 | 1,287 | 1,281 | 1,285 | +2 | +0.2% | 7,120 |
| 2022/10/31 | 1,276.5 | 1,285.5 | 1,276.5 | 1,283 | +32.5 | +2.6% | 1,880 |
| 2022/10/28 | 1,255 | 1,257.5 | 1,250.5 | 1,250.5 | -21 | -1.7% | 2,340 |
| 2022/10/27 | 1,269.5 | 1,271.5 | 1,269.5 | 1,271.5 | +10 | +0.8% | 280 |
| 2022/10/26 | 1,257.5 | 1,265.5 | 1,257.5 | 1,261.5 | +7.5 | +0.6% | 19,060 |
| 2022/10/25 | 1,254 | 1,255 | 1,250 | 1,254 | +13.5 | +1.1% | 1,350 |
| 2022/10/24 | 1,250 | 1,250 | 1,220 | 1,240.5 | +28 | +2.3% | 7,310 |
| 2022/10/21 | 1,215 | 1,215.5 | 1,210.5 | 1,212.5 | -12 | -1% | 1,180 |
| 2022/10/20 | 1,223.5 | 1,224.5 | 1,216.5 | 1,224.5 | -15 | -1.2% | 4,070 |
| 2022/10/19 | 1,244.5 | 1,246.5 | 1,239.5 | 1,239.5 | +0.5 | ±0% | 20,780 |
| 2022/10/18 | 1,230.5 | 1,241.5 | 1,226.5 | 1,239 | +38 | +3.2% | 3,230 |
| 2022/10/17 | 1,198.5 | 1,202.5 | 1,194.5 | 1,201 | -22 | -1.8% | 3,280 |
| 2022/10/14 | 1,219 | 1,225 | 1,213 | 1,223 | +34 | +2.9% | 3,540 |
| 2022/10/13 | 1,200 | 1,200 | 1,188.5 | 1,189 | -22 | -1.8% | 1,080 |
| 2022/10/12 | 1,199 | 1,211 | 1,192 | 1,211 | +14 | +1.2% | 3,680 |
| 2022/10/11 | 1,219.5 | 1,219.5 | 1,195 | 1,197 | -41.5 | -3.4% | 4,340 |
| 2022/10/07 | 1,236 | 1,242 | 1,236 | 1,238.5 | -21 | -1.7% | 4,950 |
| 2022/10/06 | 1,261.5 | 1,261.5 | 1,258.5 | 1,259.5 | +6.5 | +0.5% | 1,460 |
| 2022/10/05 | 1,250 | 1,254.5 | 1,250 | 1,253 | +52 | +4.3% | 5,380 |
| 2022/10/04 | 1,224.5 | 1,233 | 1,201 | 1,201 | +10.5 | +0.9% | 85,550 |
| 2022/10/03 | 1,200 | 1,200 | 1,182 | 1,190.5 | -15 | -1.2% | 10,460 |
| 2022/09/30 | 1,220.5 | 1,220.5 | 1,201 | 1,205.5 | -21 | -1.7% | 3,940 |
| 2022/09/29 | 1,231.5 | 1,233.5 | 1,226 | 1,226.5 | +31 | +2.6% | 1,470 |
| 2022/09/28 | 1,212.5 | 1,214.5 | 1,195.5 | 1,195.5 | -26.5 | -2.2% | 19,480 |
| 2022/09/27 | 1,217 | 1,222.5 | 1,217 | 1,222 | +6 | +0.5% | 31,230 |
| 2022/09/26 | 1,230 | 1,239 | 1,215 | 1,216 | -36.5 | -2.9% | 23,320 |
| 2022/09/22 | 1,251.5 | 1,256.5 | 1,246 | 1,252.5 | -23.5 | -1.8% | 18,280 |
| 2022/09/21 | 1,286 | 1,286 | 1,276 | 1,276 | -21.5 | -1.7% | 6,660 |
| 2022/09/20 | 1,304.5 | 1,304.5 | 1,294 | 1,297.5 | +9 | +0.7% | 2,750 |
| 2022/09/16 | 1,307.5 | 1,307.5 | 1,286 | 1,288.5 | -22 | -1.7% | 9,300 |
| 2022/09/15 | 1,317 | 1,317 | 1,310 | 1,310.5 | +2 | +0.2% | 6,130 |
| 2022/09/14 | 1,309.5 | 1,317 | 1,305.5 | 1,308.5 | -52.5 | -3.9% | 8,460 |
| 2022/09/13 | 1,363.5 | 1,363.5 | 1,360 | 1,361 | +15.5 | +1.2% | 4,580 |
| 2022/09/12 | 1,348 | 1,348 | 1,345 | 1,345.5 | +17 | +1.3% | 3,350 |
| 2022/09/09 | 1,327 | 1,328.5 | 1,324 | 1,328.5 | +13 | +1% | 2,080 |
| 2022/09/08 | 1,315.5 | 1,318 | 1,312 | 1,315.5 | +25 | +1.9% | 5,200 |
601～
650
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
