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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,308.5 | 1,318.5 | 1,308.5 | 1,317 | +30 | +2.3% | 2,430 |
| 2022/06/24 | 1,270 | 1,287 | 1,270 | 1,287 | +17 | +1.3% | 600 |
| 2022/06/23 | 1,262 | 1,270 | 1,253 | 1,270 | +18.5 | +1.5% | 20,770 |
| 2022/06/22 | 1,269.5 | 1,269.5 | 1,251.5 | 1,251.5 | -8.5 | -0.7% | 19,550 |
| 2022/06/21 | 1,262 | 1,263 | 1,254 | 1,260 | +3.5 | +0.3% | 115,820 |
| 2022/06/20 | 1,256.5 | 1,261.5 | 1,235.5 | 1,256.5 | +6 | +0.5% | 2,410 |
| 2022/06/17 | 1,259 | 1,261 | 1,244.5 | 1,250.5 | -32.5 | -2.5% | 11,840 |
| 2022/06/16 | 1,295 | 1,295 | 1,283 | 1,283 | +18 | +1.4% | 12,220 |
| 2022/06/15 | 1,271 | 1,274 | 1,265 | 1,265 | -21.5 | -1.7% | 21,080 |
| 2022/06/14 | 1,278 | 1,286.5 | 1,274 | 1,286.5 | -9.5 | -0.7% | 8,220 |
| 2022/06/13 | 1,305.5 | 1,308 | 1,295 | 1,296 | -57.5 | -4.2% | 34,370 |
| 2022/06/10 | 1,359.5 | 1,384 | 1,353.5 | 1,353.5 | -30.5 | -2.2% | 29,280 |
| 2022/06/09 | 1,393 | 1,393 | 1,384 | 1,384 | -13.5 | -1% | 20,140 |
| 2022/06/08 | 1,394.5 | 1,400.5 | 1,394.5 | 1,397.5 | +19 | +1.4% | 22,530 |
| 2022/06/07 | 1,395 | 1,395 | 1,378.5 | 1,378.5 | -16.5 | -1.2% | 1,310 |
| 2022/06/06 | 1,400 | 1,400 | 1,387.5 | 1,395 | -13.5 | -1% | 104,010 |
| 2022/06/03 | 1,408 | 1,409.5 | 1,407 | 1,408.5 | +26 | +1.9% | 3,750 |
| 2022/06/02 | 1,390.5 | 1,390.5 | 1,379 | 1,382.5 | -8.5 | -0.6% | 1,420 |
| 2022/06/01 | 1,402 | 1,402 | 1,391 | 1,391 | -13 | -0.9% | 20,950 |
| 2022/05/31 | 1,415.5 | 1,415.5 | 1,401.5 | 1,404 | -4 | -0.3% | 5,230 |
| 2022/05/30 | 1,407 | 1,408 | 1,403 | 1,408 | +34.5 | +2.5% | 2,290 |
| 2022/05/27 | 1,375 | 1,375 | 1,369 | 1,373.5 | +26.5 | +2% | 1,730 |
| 2022/05/26 | 1,354.5 | 1,354.5 | 1,347 | 1,347 | +0.5 | ±0% | 2,380 |
| 2022/05/25 | 1,351 | 1,351 | 1,343.5 | 1,346.5 | +9.5 | +0.7% | 15,750 |
| 2022/05/24 | 1,354.5 | 1,354.5 | 1,337 | 1,337 | -3 | -0.2% | 15,480 |
| 2022/05/23 | 1,346.5 | 1,346.5 | 1,337.5 | 1,340 | +2 | +0.1% | 690 |
| 2022/05/20 | 1,326.5 | 1,338 | 1,326.5 | 1,338 | +9 | +0.7% | 23,630 |
| 2022/05/19 | 1,327 | 1,335.5 | 1,325 | 1,329 | -49.5 | -3.6% | 44,980 |
| 2022/05/18 | 1,390 | 1,390 | 1,375.5 | 1,378.5 | +18.5 | +1.4% | 10,400 |
| 2022/05/17 | 1,355 | 1,360 | 1,354.5 | 1,360 | -1 | -0.1% | 550 |
| 2022/05/16 | 1,368 | 1,368.5 | 1,350 | 1,361 | +20.5 | +1.5% | 5,030 |
| 2022/05/13 | 1,333.5 | 1,342 | 1,313.5 | 1,340.5 | +27 | +2.1% | 22,570 |
| 2022/05/12 | 1,341 | 1,341 | 1,313.5 | 1,313.5 | -38.5 | -2.8% | 3,610 |
| 2022/05/11 | 1,345 | 1,353 | 1,340 | 1,352 | +3 | +0.2% | 18,260 |
| 2022/05/10 | 1,346 | 1,349.5 | 1,331 | 1,349 | -18.5 | -1.4% | 9,790 |
| 2022/05/09 | 1,381.5 | 1,381.5 | 1,365 | 1,367.5 | -24.5 | -1.8% | 4,550 |
| 2022/05/06 | 1,402.5 | 1,402.5 | 1,390 | 1,392 | -5.5 | -0.4% | 9,550 |
| 2022/05/02 | 1,406.5 | 1,422.5 | 1,392 | 1,397.5 | -19.5 | -1.4% | 5,180 |
| 2022/04/28 | 1,425 | 1,425 | 1,415.5 | 1,417 | +8.5 | +0.6% | 1,630 |
| 2022/04/27 | 1,402.5 | 1,411 | 1,400 | 1,408.5 | -40 | -2.8% | 5,900 |
| 2022/04/26 | 1,446.5 | 1,448.5 | 1,441.5 | 1,448.5 | +22.5 | +1.6% | 16,170 |
| 2022/04/25 | 1,443 | 1,443.5 | 1,424.5 | 1,426 | -45.5 | -3.1% | 130,450 |
| 2022/04/22 | 1,472.5 | 1,472.5 | 1,464 | 1,471.5 | -27 | -1.8% | 730 |
| 2022/04/21 | 1,498.5 | 1,501 | 1,498.5 | 1,498.5 | +8.5 | +0.6% | 14,190 |
| 2022/04/20 | 1,495 | 1,495 | 1,488.5 | 1,490 | +11 | +0.7% | 550 |
| 2022/04/19 | 1,482.5 | 1,482.5 | 1,475.5 | 1,479 | +9 | +0.6% | 170 |
| 2022/04/18 | 1,481 | 1,496 | 1,465.5 | 1,470 | -11 | -0.7% | 720 |
| 2022/04/15 | 1,495.5 | 1,495.5 | 1,476.5 | 1,481 | -14.5 | -1% | 530 |
| 2022/04/14 | 1,492 | 1,495.5 | 1,480 | 1,495.5 | +14.5 | +1% | 500 |
| 2022/04/13 | 1,499.5 | 1,499.5 | 1,481 | 1,481 | +4.5 | +0.3% | 70 |
701～
750
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
