1,727
-4 (-0.23%)
株価：2025/07/09 13:40
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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 1,526 | 1,533 | 1,526 | 1,532 | +19 | +1.3% | 2,730 |
| 2021/08/20 | 1,516 | 1,519 | 1,513 | 1,513 | -1 | -0.1% | 2,480 |
| 2021/08/19 | 1,518 | 1,518 | 1,514 | 1,514 | -18 | -1.2% | 7,980 |
| 2021/08/18 | 1,529 | 1,532 | 1,529 | 1,532 | -2 | -0.1% | 150 |
| 2021/08/17 | 1,539 | 1,539 | 1,534 | 1,534 | -1 | -0.1% | 790 |
| 2021/08/16 | 1,537 | 1,539 | 1,533 | 1,535 | -2 | -0.1% | 1,610 |
| 2021/08/13 | 1,531 | 1,537 | 1,531 | 1,537 | +6 | +0.4% | 390 |
| 2021/08/12 | 1,533 | 1,533 | 1,531 | 1,531 | +2 | +0.1% | 240 |
| 2021/08/11 | 1,527 | 1,529 | 1,527 | 1,529 | +4 | +0.3% | 410 |
| 2021/08/10 | 1,525 | 1,527 | 1,525 | 1,525 | +2 | +0.1% | 85,880 |
| 2021/08/06 | 1,531 | 1,531 | 1,523 | 1,523 | +5 | +0.3% | 70 |
| 2021/08/05 | 1,520 | 1,520 | 1,518 | 1,518 | -2 | -0.1% | 85,700 |
| 2021/08/04 | 1,514 | 1,520 | 1,514 | 1,520 | +7 | +0.5% | 370 |
| 2021/08/03 | 1,514 | 1,514 | 1,508 | 1,513 | -2 | -0.1% | 480 |
| 2021/08/02 | 1,511 | 1,518 | 1,511 | 1,515 | +12 | +0.8% | 8,950 |
| 2021/07/30 | 1,514 | 1,514 | 1,503 | 1,503 | -8 | -0.5% | 9,000 |
| 2021/07/29 | 1,510 | 1,511 | 1,510 | 1,511 | +2 | +0.1% | 2,430 |
| 2021/07/28 | 1,515 | 1,515 | 1,505 | 1,509 | -6 | -0.4% | 3,870 |
| 2021/07/27 | 1,517 | 1,517 | 1,515 | 1,515 | +4 | +0.3% | 3,870 |
| 2021/07/26 | 1,514 | 1,517 | 1,511 | 1,511 | +27 | +1.8% | 2,400 |
| 2021/07/21 | 1,470 | 1,489 | 1,470 | 1,484 | +14 | +1% | 7,950 |
| 2021/07/20 | 1,470 | 1,475 | 1,470 | 1,470 | -12 | -0.8% | 20,680 |
| 2021/07/19 | 1,486 | 1,486 | 1,481 | 1,482 | -14 | -0.9% | 24,660 |
| 2021/07/16 | 1,491 | 1,499 | 1,491 | 1,496 | -5 | -0.3% | 9,310 |
| 2021/07/15 | 1,507 | 1,507 | 1,500 | 1,501 | +1 | +0.1% | 4,580 |
| 2021/07/14 | 1,507 | 1,507 | 1,500 | 1,500 | -7 | -0.5% | 3,100 |
| 2021/07/13 | 1,503 | 1,508 | 1,503 | 1,507 | +9 | +0.6% | 740 |
| 2021/07/12 | 1,509 | 1,509 | 1,498 | 1,498 | +14 | +0.9% | 450 |
| 2021/07/09 | 1,492 | 1,492 | 1,484 | 1,484 | -14 | -0.9% | 1,620 |
| 2021/07/08 | 1,503 | 1,503 | 1,498 | 1,498 | +4 | +0.3% | 1,640 |
| 2021/07/07 | 1,496 | 1,496 | 1,493 | 1,494 | -2 | -0.1% | 2,110 |
| 2021/07/06 | 1,503 | 1,503 | 1,496 | 1,496 | +2 | +0.1% | 2,280 |
| 2021/07/05 | 1,496 | 1,497 | 1,494 | 1,494 | +6 | +0.4% | 8,060 |
| 2021/07/02 | 1,486 | 1,491 | 1,486 | 1,488 | +4 | +0.3% | 4,170 |
| 2021/07/01 | 1,482 | 1,486 | 1,482 | 1,484 | +1 | +0.1% | 2,670 |
| 2021/06/30 | 1,486 | 1,487 | 1,483 | 1,483 | +2 | +0.1% | 4,260 |
| 2021/06/29 | 1,483 | 1,483 | 1,480 | 1,481 | -1 | -0.1% | 3,480 |
| 2021/06/28 | 1,484 | 1,484 | 1,481 | 1,482 | +4 | +0.3% | 7,090 |
| 2021/06/25 | 1,482 | 1,482 | 1,478 | 1,478 | +9 | +0.6% | 5,090 |
| 2021/06/24 | 1,472 | 1,472 | 1,469 | 1,469 | -4 | -0.3% | 7,690 |
| 2021/06/23 | 1,475 | 1,475 | 1,471 | 1,473 | +8 | +0.5% | 6,740 |
| 2021/06/22 | 1,472 | 1,472 | 1,464 | 1,465 | +23 | +1.6% | 4,890 |
| 2021/06/21 | 1,442 | 1,445 | 1,437 | 1,442 | -25 | -1.7% | 4,500 |
| 2021/06/18 | 1,468 | 1,468 | 1,467 | 1,467 | +7 | +0.5% | 7,140 |
| 2021/06/17 | 1,473 | 1,473 | 1,457 | 1,460 | -11 | -0.7% | 7,590 |
| 2021/06/16 | 1,475 | 1,475 | 1,469 | 1,471 | -4 | -0.3% | 21,110 |
| 2021/06/15 | 1,474 | 1,476 | 1,474 | 1,475 | +7 | +0.5% | 150 |
| 2021/06/14 | 1,471 | 1,471 | 1,468 | 1,468 | +4 | +0.3% | 4,430 |
| 2021/06/11 | 1,460 | 1,465 | 1,460 | 1,464 | +5 | +0.3% | 380 |
| 2021/06/10 | 1,468 | 1,468 | 1,459 | 1,459 | -2 | -0.1% | 5,590 |
951～
1000
件表示中 / 1786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
