1,646.5
+65 (+4.11%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,727 | 1,728 | 1,725 | 1,728 | +3 | +0.2% | 220 |
| 2025/02/17 | 1,722.5 | 1,726.5 | 1,722 | 1,725 | ±0 | ±0% | 940 |
| 2025/02/14 | 1,733 | 1,733 | 1,723.5 | 1,725 | +15.5 | +0.9% | 29,480 |
| 2025/02/13 | 1,725 | 1,725 | 1,709.5 | 1,709.5 | +1.5 | +0.1% | 50,880 |
| 2025/02/12 | 1,716.5 | 1,716.5 | 1,708 | 1,708 | +4.5 | +0.3% | 68,090 |
| 2025/02/10 | 1,713.5 | 1,713.5 | 1,698.5 | 1,703.5 | -5.5 | -0.3% | 240 |
| 2025/02/07 | 1,710.5 | 1,713 | 1,708.5 | 1,709 | +2 | +0.1% | 1,070 |
| 2025/02/06 | 1,715.5 | 1,715.5 | 1,705 | 1,707 | +18 | +1.1% | 5,010 |
| 2025/02/05 | 1,698.5 | 1,698.5 | 1,689 | 1,689 | +5 | +0.3% | 500 |
| 2025/02/04 | 1,692 | 1,696.5 | 1,680 | 1,684 | +17 | +1% | 2,490 |
| 2025/02/03 | 1,671 | 1,673.5 | 1,664.5 | 1,667 | -47 | -2.7% | 77,360 |
| 2025/01/31 | 1,715.5 | 1,715.5 | 1,709 | 1,714 | +11.5 | +0.7% | 760 |
| 2025/01/30 | 1,702.5 | 1,702.5 | 1,697 | 1,702.5 | ±0 | ±0% | 180 |
| 2025/01/29 | 1,706 | 1,706 | 1,699.5 | 1,702.5 | +12 | +0.7% | 380 |
| 2025/01/28 | 1,694 | 1,694 | 1,688.5 | 1,690.5 | -1.5 | -0.1% | 80,790 |
| 2025/01/27 | 1,714 | 1,714 | 1,690 | 1,692 | -21.5 | -1.3% | 73,720 |
| 2025/01/24 | 1,711.5 | 1,714.5 | 1,711.5 | 1,713.5 | +10 | +0.6% | 4,450 |
| 2025/01/23 | 1,705 | 1,705 | 1,702.5 | 1,703.5 | +3 | +0.2% | 170 |
| 2025/01/22 | 1,697.5 | 1,703 | 1,697.5 | 1,700.5 | +15 | +0.9% | 2,180 |
| 2025/01/21 | 1,692 | 1,694.5 | 1,675 | 1,685.5 | +2.5 | +0.1% | 630 |
| 2025/01/20 | 1,682 | 1,684 | 1,680.5 | 1,683 | +12 | +0.7% | 6,940 |
| 2025/01/17 | 1,667 | 1,672 | 1,667 | 1,671 | +6 | +0.4% | 9,890 |
| 2025/01/16 | 1,668 | 1,670 | 1,665 | 1,665 | +22.5 | +1.4% | 7,700 |
| 2025/01/15 | 1,646.5 | 1,646.5 | 1,641 | 1,642.5 | -2.5 | -0.2% | 470 |
| 2025/01/14 | 1,646 | 1,646 | 1,642.5 | 1,645 | -13.5 | -0.8% | 74,820 |
| 2025/01/10 | 1,660.5 | 1,660.5 | 1,654 | 1,658.5 | -2 | -0.1% | 1,190 |
| 2025/01/09 | 1,664 | 1,664 | 1,656.5 | 1,660.5 | -3.5 | -0.2% | 1,290 |
| 2025/01/08 | 1,671.5 | 1,671.5 | 1,661 | 1,664 | -7.5 | -0.4% | 780 |
| 2025/01/07 | 1,675.5 | 1,676 | 1,671.5 | 1,671.5 | +5 | +0.3% | 980 |
| 2025/01/06 | 1,668 | 1,668 | 1,660 | 1,666.5 | ±0 | ±0% | 4,720 |
| 2024/12/30 | 1,669.5 | 1,670 | 1,664.5 | 1,666.5 | -13.5 | -0.8% | 86,890 |
| 2024/12/27 | 1,685 | 1,688 | 1,679 | 1,680 | -10 | -0.6% | 5,490 |
| 2024/12/26 | 1,688.5 | 1,690 | 1,684 | 1,690 | -2.5 | -0.1% | 5,080 |
| 2024/12/25 | 1,700 | 1,705 | 1,683.5 | 1,692.5 | +23 | +1.4% | 14,420 |
| 2024/12/24 | 1,695.5 | 1,695.5 | 1,668.5 | 1,669.5 | +4.5 | +0.3% | 77,250 |
| 2024/12/23 | 1,667 | 1,667 | 1,643.5 | 1,665 | +25 | +1.5% | 190 |
| 2024/12/20 | 1,652 | 1,652 | 1,637.5 | 1,640 | -9.5 | -0.6% | 80,410 |
| 2024/12/19 | 1,671.5 | 1,671.5 | 1,649.5 | 1,649.5 | -48 | -2.8% | 13,620 |
| 2024/12/18 | 1,695 | 1,698 | 1,695 | 1,697.5 | -5 | -0.3% | 9,940 |
| 2024/12/17 | 1,701 | 1,704 | 1,701 | 1,702.5 | +2.5 | +0.1% | 3,450 |
| 2024/12/16 | 1,702 | 1,702 | 1,699.5 | 1,700 | -2 | -0.1% | 490 |
| 2024/12/13 | 1,700.5 | 1,703 | 1,699.5 | 1,702 | -4.5 | -0.3% | 4,160 |
| 2024/12/12 | 1,710 | 1,710 | 1,706.5 | 1,706.5 | +8 | +0.5% | 3,200 |
| 2024/12/11 | 1,706 | 1,706 | 1,696 | 1,698.5 | -3.5 | -0.2% | 500 |
| 2024/12/10 | 1,704 | 1,704.5 | 1,702 | 1,702 | -7.5 | -0.4% | 1,320 |
| 2024/12/09 | 1,708.5 | 1,712.5 | 1,708.5 | 1,709.5 | +2 | +0.1% | 440 |
| 2024/12/06 | 1,712.5 | 1,712.5 | 1,705.5 | 1,707.5 | -1 | -0.1% | 960 |
| 2024/12/05 | 1,711 | 1,711 | 1,708.5 | 1,708.5 | +5 | +0.3% | 370 |
| 2024/12/04 | 1,709 | 1,709 | 1,700.5 | 1,703.5 | +3 | +0.2% | 3,210 |
| 2024/12/03 | 1,698.5 | 1,701 | 1,698.5 | 1,700.5 | +9 | +0.5% | 440 |
51～
100
件表示中 / 1740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
