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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,459.5 | 1,459.5 | 1,428 | 1,439 | -35 | -2.4% | 1,020 |
| 2022/03/03 | 1,467.5 | 1,474 | 1,467.5 | 1,474 | +18.5 | +1.3% | 79,430 |
| 2022/03/02 | 1,459 | 1,459 | 1,451 | 1,455.5 | -16 | -1.1% | 1,610 |
| 2022/03/01 | 1,475.5 | 1,475.5 | 1,470.5 | 1,471.5 | +26 | +1.8% | 1,630 |
| 2022/02/28 | 1,455.5 | 1,455.5 | 1,442 | 1,445.5 | +5 | +0.3% | 880 |
| 2022/02/25 | 1,439 | 1,442.5 | 1,438 | 1,440.5 | +38.5 | +2.7% | 5,840 |
| 2022/02/24 | 1,429 | 1,433 | 1,400 | 1,402 | -46.5 | -3.2% | 3,840 |
| 2022/02/22 | 1,451 | 1,451 | 1,444 | 1,448.5 | -30 | -2% | 4,510 |
| 2022/02/21 | 1,466.5 | 1,479 | 1,464 | 1,478.5 | -14 | -0.9% | 39,580 |
| 2022/02/18 | 1,490 | 1,495 | 1,483 | 1,492.5 | -13 | -0.9% | 2,680 |
| 2022/02/17 | 1,508.5 | 1,511.5 | 1,501.5 | 1,505.5 | -3 | -0.2% | 1,610 |
| 2022/02/16 | 1,501.5 | 1,508.5 | 1,501.5 | 1,508.5 | +22.5 | +1.5% | 22,240 |
| 2022/02/15 | 1,495.5 | 1,495.5 | 1,486 | 1,486 | -11 | -0.7% | 360 |
| 2022/02/14 | 1,505 | 1,505 | 1,493 | 1,497 | -45.5 | -2.9% | 500 |
| 2022/02/10 | 1,549 | 1,549 | 1,539.5 | 1,542.5 | - | - | 21,550 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 1,523 | 1,523 | 1,509.5 | 1,510.5 | -1.5 | -0.1% | 4,370 |
| 2022/02/07 | 1,517 | 1,517 | 1,508.5 | 1,512 | -10.5 | -0.7% | 73,470 |
| 2022/02/04 | 1,528 | 1,528 | 1,518.5 | 1,522.5 | -4 | -0.3% | 410 |
| 2022/02/03 | 1,528.5 | 1,528.5 | 1,523.5 | 1,526.5 | -10 | -0.7% | 40 |
| 2022/02/02 | 1,540 | 1,540 | 1,534 | 1,536.5 | +20.5 | +1.4% | 14,780 |
| 2022/02/01 | 1,519.5 | 1,519.5 | 1,513 | 1,516 | +17.5 | +1.2% | 600 |
| 2022/01/31 | 1,490 | 1,500 | 1,489 | 1,498.5 | +38.5 | +2.6% | 9,490 |
| 2022/01/28 | 1,473 | 1,473 | 1,460 | 1,460 | +11 | +0.8% | 1,260 |
| 2022/01/27 | 1,470 | 1,470 | 1,448 | 1,449 | -25.5 | -1.7% | 1,260 |
| 2022/01/26 | 1,476.5 | 1,477 | 1,470 | 1,474.5 | -1 | -0.1% | 830 |
| 2022/01/25 | 1,501 | 1,501 | 1,468 | 1,475.5 | -23 | -1.5% | 1,510 |
| 2022/01/24 | 1,487.5 | 1,499 | 1,487.5 | 1,498.5 | -10 | -0.7% | 2,110 |
| 2022/01/21 | 1,520.5 | 1,520.5 | 1,504.5 | 1,508.5 | -24 | -1.6% | 3,580 |
| 2022/01/20 | 1,533.5 | 1,535.5 | 1,528.5 | 1,532.5 | ±0 | ±0% | 3,150 |
| 2022/01/19 | 1,541 | 1,541 | 1,531.5 | 1,532.5 | -23 | -1.5% | 2,750 |
| 2022/01/18 | 1,566.5 | 1,566.5 | 1,555.5 | 1,555.5 | -4.5 | -0.3% | 230 |
| 2022/01/17 | 1,565 | 1,566 | 1,560 | 1,560 | -5 | -0.3% | 830 |
| 2022/01/14 | 1,566 | 1,566 | 1,560 | 1,565 | -14.5 | -0.9% | 7,680 |
| 2022/01/13 | 1,584.5 | 1,584.5 | 1,579.5 | 1,579.5 | -1 | -0.1% | 350 |
| 2022/01/12 | 1,575 | 1,584 | 1,574.5 | 1,580.5 | +17.5 | +1.1% | 121,940 |
| 2022/01/11 | 1,568.5 | 1,568.5 | 1,563 | 1,563 | -10.5 | -0.7% | 1,720 |
| 2022/01/07 | 1,576 | 1,577 | 1,573 | 1,573.5 | +7 | +0.4% | 1,700 |
| 2022/01/06 | 1,595.5 | 1,595.5 | 1,564 | 1,566.5 | -30 | -1.9% | 3,830 |
| 2022/01/05 | 1,603.5 | 1,603.5 | 1,596.5 | 1,596.5 | -9.5 | -0.6% | 2,690 |
| 2022/01/04 | 1,600 | 1,606 | 1,598.5 | 1,606 | +7 | +0.4% | 8,850 |
| 2021/12/30 | 1,596 | 1,599.5 | 1,594 | 1,599 | -6 | -0.4% | 3,400 |
| 2021/12/29 | 1,604.5 | 1,605 | 1,596 | 1,605 | +5 | +0.3% | 111,710 |
| 2021/12/28 | 1,597.5 | 1,600 | 1,596.5 | 1,600 | +19 | +1.2% | 1,620 |
| 2021/12/27 | 1,582 | 1,585 | 1,581 | 1,581 | +6.5 | +0.4% | 2,870 |
| 2021/12/24 | 1,594.5 | 1,594.5 | 1,574.5 | 1,574.5 | +2.5 | +0.2% | 1,690 |
| 2021/12/23 | 1,580.5 | 1,580.5 | 1,571.5 | 1,572 | +14 | +0.9% | 50 |
| 2021/12/22 | 1,561 | 1,561 | 1,556.5 | 1,558 | +15.5 | +1% | 7,050 |
| 2021/12/21 | 1,535.5 | 1,546.5 | 1,535 | 1,542.5 | +14 | +0.9% | 321,270 |
| 2021/12/20 | 1,544 | 1,544 | 1,526.5 | 1,528.5 | -28.5 | -1.8% | 33,980 |
851～
900
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
