1,787
+19.5 (+1.10%)
株価：2025/08/25 14:08
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/12 | 1,477 | 1,483.5 | 1,476.5 | 1,476.5 | -20.5 | -1.4% | 630 |
| 2022/04/11 | 1,506 | 1,506 | 1,495 | 1,497 | -10.5 | -0.7% | 330 |
| 2022/04/08 | 1,507.5 | 1,507.5 | 1,507.5 | 1,507.5 | +11.5 | +0.8% | 10 |
| 2022/04/07 | 1,488 | 1,496 | 1,488 | 1,496 | -21 | -1.4% | 210 |
| 2022/04/06 | 1,531.5 | 1,531.5 | 1,511.5 | 1,517 | -13 | -0.8% | 730 |
| 2022/04/05 | 1,527 | 1,532 | 1,527 | 1,530 | +7 | +0.5% | 120 |
| 2022/04/04 | 1,523 | 1,523 | 1,517 | 1,523 | +5.5 | +0.4% | 9,940 |
| 2022/04/01 | 1,523 | 1,523 | 1,515 | 1,517.5 | -20 | -1.3% | 231,390 |
| 2022/03/31 | 1,542.5 | 1,542.5 | 1,537 | 1,537.5 | -4 | -0.3% | 5,700 |
| 2022/03/30 | 1,543 | 1,545.5 | 1,541.5 | 1,541.5 | +15 | +1% | 9,570 |
| 2022/03/29 | 1,525 | 1,529.5 | 1,524.5 | 1,526.5 | +17 | +1.1% | 5,600 |
| 2022/03/28 | 1,512 | 1,512 | 1,507 | 1,509.5 | +1 | +0.1% | 940 |
| 2022/03/25 | 1,504.5 | 1,508.5 | 1,504.5 | 1,508.5 | +16.5 | +1.1% | 300 |
| 2022/03/24 | 1,489 | 1,492 | 1,489 | 1,492 | -19 | -1.3% | 220 |
| 2022/03/23 | 1,512 | 1,512 | 1,507.5 | 1,511 | +25.5 | +1.7% | 170 |
| 2022/03/22 | 1,485.5 | 1,491 | 1,461 | 1,485.5 | +18 | +1.2% | 1,360 |
| 2022/03/18 | 1,473 | 1,473 | 1,466 | 1,467.5 | +9.5 | +0.7% | 520 |
| 2022/03/17 | 1,461.5 | 1,462 | 1,456.5 | 1,458 | +26.5 | +1.9% | 4,600 |
| 2022/03/16 | 1,430 | 1,431.5 | 1,420 | 1,431.5 | +31.5 | +2.3% | 3,770 |
| 2022/03/15 | 1,397 | 1,402.5 | 1,396 | 1,400 | -12 | -0.8% | 3,380 |
| 2022/03/14 | 1,405.5 | 1,418.5 | 1,405.5 | 1,412 | -5 | -0.4% | 3,150 |
| 2022/03/11 | 1,430.5 | 1,430.5 | 1,411 | 1,417 | -9 | -0.6% | 1,830 |
| 2022/03/10 | 1,429.5 | 1,430 | 1,425.5 | 1,426 | +26.5 | +1.9% | 3,660 |
| 2022/03/09 | 1,392.5 | 1,399.5 | 1,391.5 | 1,399.5 | +14 | +1% | 163,530 |
| 2022/03/08 | 1,387 | 1,399.5 | 1,385.5 | 1,385.5 | -31.5 | -2.2% | 1,500 |
| 2022/03/07 | 1,414 | 1,417 | 1,406.5 | 1,417 | -22 | -1.5% | 2,530 |
801～
850
件表示中 / 1816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
