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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 1,573 | 1,573 | 1,555 | 1,557 | -16 | -1% | 5,830 |
| 2021/12/16 | 1,576.5 | 1,576.5 | 1,570 | 1,573 | +21.5 | +1.4% | 360 |
| 2021/12/15 | 1,552 | 1,552 | 1,549.5 | 1,551.5 | -10.5 | -0.7% | 8,750 |
| 2021/12/14 | 1,567 | 1,567 | 1,560.5 | 1,562 | -14.5 | -0.9% | 460 |
| 2021/12/13 | 1,576 | 1,579 | 1,574 | 1,576.5 | +14 | +0.9% | 3,780 |
| 2021/12/10 | 1,565 | 1,565.5 | 1,562.5 | 1,562.5 | -10.5 | -0.7% | 74,760 |
| 2021/12/09 | 1,579.5 | 1,579.5 | 1,573 | 1,573 | -2.5 | -0.2% | 75,470 |
| 2021/12/08 | 1,573.5 | 1,590 | 1,570 | 1,575.5 | +33 | +2.1% | 1,340 |
| 2021/12/07 | 1,566 | 1,566 | 1,537 | 1,542.5 | +11 | +0.7% | 22,660 |
| 2021/12/06 | 1,530 | 1,531.5 | 1,528.5 | 1,531.5 | -5 | -0.3% | 1,500 |
| 2021/12/03 | 1,526 | 1,536.5 | 1,526 | 1,536.5 | +11.5 | +0.8% | 7,060 |
| 2021/12/02 | 1,530 | 1,530 | 1,520 | 1,525 | -20 | -1.3% | 17,070 |
| 2021/12/01 | 1,540 | 1,545 | 1,539.5 | 1,545 | +2.5 | +0.2% | 108,290 |
| 2021/11/30 | 1,577.5 | 1,577.5 | 1,542.5 | 1,542.5 | -11.5 | -0.7% | 3,880 |
| 2021/11/29 | 1,551 | 1,558 | 1,540 | 1,554 | -8 | -0.5% | 4,250 |
| 2021/11/26 | 1,575 | 1,575 | 1,562 | 1,562 | -21 | -1.3% | 73,690 |
| 2021/11/25 | 1,590 | 1,590 | 1,579 | 1,583 | +7 | +0.4% | 6,450 |
| 2021/11/24 | 1,587 | 1,587 | 1,573 | 1,576 | -11 | -0.7% | 83,750 |
| 2021/11/22 | 1,586 | 1,587 | 1,586 | 1,587 | -3 | -0.2% | 70 |
| 2021/11/19 | 1,588 | 1,594 | 1,588 | 1,590 | +5 | +0.3% | 300 |
| 2021/11/18 | 1,587 | 1,587 | 1,582 | 1,585 | ±0 | ±0% | 71,720 |
| 2021/11/17 | 1,585 | 1,589 | 1,585 | 1,585 | +2 | +0.1% | 3,820 |
| 2021/11/16 | 1,582 | 1,584 | 1,582 | 1,583 | +3 | +0.2% | 2,480 |
| 2021/11/15 | 1,585 | 1,585 | 1,579 | 1,580 | +8 | +0.5% | 590 |
| 2021/11/12 | 1,571 | 1,575 | 1,571 | 1,572 | +3 | +0.2% | 191,280 |
| 2021/11/11 | 1,570 | 1,570 | 1,566 | 1,569 | -4 | -0.3% | 6,070 |
| 2021/11/10 | 1,584 | 1,584 | 1,573 | 1,573 | -6 | -0.4% | 1,610 |
| 2021/11/09 | 1,580 | 1,580 | 1,578 | 1,579 | ±0 | ±0% | 420 |
| 2021/11/08 | 1,576 | 1,579 | 1,576 | 1,579 | +3 | +0.2% | 8,740 |
| 2021/11/05 | 1,575 | 1,578 | 1,575 | 1,576 | +7 | +0.4% | 19,680 |
| 2021/11/04 | 1,564 | 1,573 | 1,564 | 1,569 | +15 | +1% | 15,790 |
| 2021/11/02 | 1,557 | 1,557 | 1,554 | 1,554 | +1 | +0.1% | 820 |
| 2021/11/01 | 1,557 | 1,558 | 1,553 | 1,553 | +9 | +0.6% | 6,600 |
| 2021/10/29 | 1,543 | 1,545 | 1,543 | 1,544 | +4 | +0.3% | 930 |
| 2021/10/28 | 1,540 | 1,540 | 1,536 | 1,540 | -5 | -0.3% | 1,010 |
| 2021/10/27 | 1,543 | 1,546 | 1,543 | 1,545 | +1 | +0.1% | 2,330 |
| 2021/10/26 | 1,543 | 1,547 | 1,543 | 1,544 | +8 | +0.5% | 670 |
| 2021/10/25 | 1,537 | 1,538 | 1,533 | 1,536 | -2 | -0.1% | 21,210 |
| 2021/10/22 | 1,531 | 1,538 | 1,531 | 1,538 | +10 | +0.7% | 870 |
| 2021/10/21 | 1,532 | 1,532 | 1,528 | 1,528 | +2 | +0.1% | 1,540 |
| 2021/10/20 | 1,536 | 1,536 | 1,526 | 1,526 | +10 | +0.7% | 1,450 |
| 2021/10/19 | 1,514 | 1,518 | 1,514 | 1,516 | +5 | +0.3% | 2,080 |
| 2021/10/18 | 1,512 | 1,514 | 1,510 | 1,511 | +1 | +0.1% | 20,810 |
| 2021/10/15 | 1,512 | 1,512 | 1,503 | 1,510 | +24 | +1.6% | 4,680 |
| 2021/10/14 | 1,485 | 1,486 | 1,485 | 1,486 | +15 | +1% | 300,170 |
| 2021/10/13 | 1,470 | 1,473 | 1,470 | 1,471 | ±0 | ±0% | 210,080 |
| 2021/10/12 | 1,474 | 1,474 | 1,466 | 1,471 | -14 | -0.9% | 13,390 |
| 2021/10/11 | 1,493 | 1,493 | 1,476 | 1,485 | +1 | +0.1% | 612,390 |
| 2021/10/08 | 1,487 | 1,489 | 1,484 | 1,484 | +6 | +0.4% | 310,220 |
| 2021/10/07 | 1,477 | 1,478 | 1,475 | 1,478 | +18 | +1.2% | 2,940 |
901～
950
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
