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 |
|---|---|---|---|---|---|---|---|
| 2021/06/09 | 1,466 | 1,466 | 1,458 | 1,461 | +5 | +0.3% | 3,090 |
| 2021/06/08 | 1,460 | 1,460 | 1,456 | 1,456 | +3 | +0.2% | 2,630 |
| 2021/06/07 | 1,459 | 1,459 | 1,453 | 1,453 | +10 | +0.7% | 550 |
| 2021/06/04 | 1,458 | 1,458 | 1,442 | 1,443 | -8 | -0.6% | 3,330 |
| 2021/06/03 | 1,444 | 1,452 | 1,444 | 1,451 | +3 | +0.2% | 4,900 |
| 2021/06/02 | 1,446 | 1,450 | 1,446 | 1,448 | +1 | +0.1% | 980 |
| 2021/06/01 | 1,450 | 1,450 | 1,445 | 1,447 | ±0 | ±0% | 1,840 |
| 2021/05/31 | 1,451 | 1,452 | 1,447 | 1,447 | -4 | -0.3% | 127,880 |
| 2021/05/28 | 1,446 | 1,451 | 1,446 | 1,451 | +7 | +0.5% | 2,420 |
| 2021/05/27 | 1,444 | 1,446 | 1,444 | 1,444 | -3 | -0.2% | 1,270 |
| 2021/05/26 | 1,445 | 1,447 | 1,445 | 1,447 | -2 | -0.1% | 800 |
| 2021/05/25 | 1,450 | 1,450 | 1,446 | 1,449 | +15 | +1% | 300 |
| 2021/05/24 | 1,439 | 1,439 | 1,434 | 1,434 | +1 | +0.1% | 3,350 |
| 2021/05/21 | 1,421 | 1,434 | 1,421 | 1,433 | +17 | +1.2% | 490 |
| 2021/05/20 | 1,410 | 1,418 | 1,410 | 1,416 | ±0 | ±0% | 340 |
| 2021/05/19 | 1,421 | 1,421 | 1,416 | 1,416 | -20 | -1.4% | 60 |
| 2021/05/18 | 1,438 | 1,438 | 1,433 | 1,436 | +6 | +0.4% | 540 |
| 2021/05/17 | 1,432 | 1,432 | 1,429 | 1,430 | +15 | +1.1% | 960 |
| 2021/05/14 | 1,412 | 1,415 | 1,412 | 1,415 | +20 | +1.4% | 30 |
| 2021/05/13 | 1,401 | 1,402 | 1,395 | 1,395 | -18 | -1.3% | 900 |
| 2021/05/12 | 1,418 | 1,422 | 1,412 | 1,413 | -15 | -1.1% | 1,760 |
| 2021/05/11 | 1,434 | 1,434 | 1,426 | 1,428 | -23 | -1.6% | 1,030 |
| 2021/05/10 | 1,449 | 1,455 | 1,449 | 1,451 | +11 | +0.8% | 2,180 |
| 2021/05/07 | 1,441 | 1,443 | 1,440 | 1,440 | +9 | +0.6% | 320 |
| 2021/05/06 | 1,434 | 1,434 | 1,402 | 1,431 | -5 | -0.3% | 1,870 |
| 2021/04/30 | 1,442 | 1,442 | 1,436 | 1,436 | -2 | -0.1% | 1,950 |
| 2021/04/28 | 1,439 | 1,440 | 1,438 | 1,438 | -2 | -0.1% | 1,290 |
| 2021/04/27 | 1,436 | 1,442 | 1,436 | 1,440 | +6 | +0.4% | 990 |
| 2021/04/26 | 1,431 | 1,436 | 1,431 | 1,434 | +10 | +0.7% | 1,330 |
| 2021/04/23 | 1,424 | 1,425 | 1,422 | 1,424 | -8 | -0.6% | 2,300 |
| 2021/04/22 | 1,420 | 1,432 | 1,420 | 1,432 | +15 | +1.1% | 90 |
| 2021/04/21 | 1,423 | 1,423 | 1,414 | 1,417 | -17 | -1.2% | 1,100 |
| 2021/04/20 | 1,434 | 1,434 | 1,433 | 1,434 | -2 | -0.1% | 370 |
| 2021/04/19 | 1,437 | 1,438 | 1,435 | 1,436 | +4 | +0.3% | 420 |
| 2021/04/16 | 1,439 | 1,439 | 1,431 | 1,432 | +11 | +0.8% | 210 |
| 2021/04/15 | 1,424 | 1,424 | 1,420 | 1,421 | -3 | -0.2% | 910 |
| 2021/04/14 | 1,422 | 1,426 | 1,422 | 1,424 | +6 | +0.4% | 380 |
| 2021/04/13 | 1,414 | 1,420 | 1,414 | 1,418 | +4 | +0.3% | 550 |
| 2021/04/12 | 1,421 | 1,421 | 1,414 | 1,414 | -1 | -0.1% | 1,810 |
| 2021/04/09 | 1,416 | 1,416 | 1,415 | 1,415 | +2 | +0.1% | 200 |
| 2021/04/08 | 1,404 | 1,413 | 1,404 | 1,413 | +11 | +0.8% | 1,170 |
| 2021/04/07 | 1,405 | 1,405 | 1,402 | 1,402 | +2 | +0.1% | 590 |
| 2021/04/06 | 1,402 | 1,405 | 1,399 | 1,400 | +9 | +0.6% | 5,840 |
| 2021/04/05 | 1,391 | 1,396 | 1,391 | 1,391 | ±0 | ±0% | 5,750 |
| 2021/04/02 | 1,380 | 1,392 | 1,380 | 1,391 | +21 | +1.5% | 5,640 |
| 2021/04/01 | 1,371 | 1,373 | 1,370 | 1,370 | +4 | +0.3% | 5,470 |
| 2021/03/31 | 1,367 | 1,369 | 1,364 | 1,366 | -1 | -0.1% | 2,780 |
| 2021/03/30 | 1,370 | 1,370 | 1,367 | 1,367 | +8 | +0.6% | 5,890 |
| 2021/03/29 | 1,371 | 1,371 | 1,359 | 1,359 | +3 | +0.2% | 2,710 |
| 2021/03/26 | 1,340 | 1,356 | 1,340 | 1,356 | +11 | +0.8% | 1,590 |
1001～
1050
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
