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 |
|---|---|---|---|---|---|---|---|
| 2021/01/12 | 1,320 | 1,324 | 1,320 | 1,320 | -6 | -0.5% | 990 |
| 2021/01/08 | 1,323 | 1,327 | 1,321 | 1,326 | +16 | +1.2% | 990 |
| 2021/01/07 | 1,306 | 1,313 | 1,305 | 1,310 | +21 | +1.6% | 11,830 |
| 2021/01/06 | 1,294 | 1,299 | 1,285 | 1,289 | +2 | +0.2% | 5,880 |
| 2021/01/05 | 1,288 | 1,291 | 1,286 | 1,287 | -12 | -0.9% | 6,100 |
| 2021/01/04 | 1,300 | 1,301 | 1,297 | 1,299 | -1 | -0.1% | 7,510 |
| 2020/12/30 | 1,297 | 1,303 | 1,295 | 1,300 | -3 | -0.2% | 4,370 |
| 2020/12/29 | 1,300 | 1,303 | 1,299 | 1,303 | +6 | +0.5% | 2,370 |
| 2020/12/28 | 1,292 | 1,312 | 1,292 | 1,297 | - | - | 7,500 |
| 2020/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/24 | 1,287 | 1,287 | 1,286 | 1,287 | +8 | +0.6% | 1,610 |
| 2020/12/23 | 1,286 | 1,286 | 1,275 | 1,279 | +5 | +0.4% | 6,320 |
| 2020/12/22 | 1,282 | 1,282 | 1,274 | 1,274 | -14 | -1.1% | 7,950 |
| 2020/12/21 | 1,291 | 1,293 | 1,286 | 1,288 | -2 | -0.2% | 1,300 |
| 2020/12/18 | 1,293 | 1,293 | 1,286 | 1,290 | +1 | +0.1% | 2,330 |
| 2020/12/17 | 1,286 | 1,289 | 1,286 | 1,289 | +7 | +0.5% | 1,400 |
| 2020/12/16 | 1,283 | 1,283 | 1,280 | 1,282 | +13 | +1% | 7,360 |
| 2020/12/15 | 1,269 | 1,271 | 1,268 | 1,269 | -7 | -0.5% | 20,880 |
| 2020/12/14 | 1,278 | 1,279 | 1,276 | 1,276 | +2 | +0.2% | 3,360 |
| 2020/12/11 | 1,277 | 1,277 | 1,273 | 1,274 | -1 | -0.1% | 140 |
| 2020/12/10 | 1,276 | 1,276 | 1,275 | 1,275 | -14 | -1.1% | 220 |
| 2020/12/09 | 1,285 | 1,289 | 1,285 | 1,289 | +11 | +0.9% | 14,330 |
| 2020/12/08 | 1,278 | 1,278 | 1,276 | 1,278 | +2 | +0.2% | 7,290 |
| 2020/12/07 | 1,282 | 1,282 | 1,276 | 1,276 | +3 | +0.2% | 190 |
| 2020/12/04 | 1,270 | 1,273 | 1,270 | 1,273 | +5 | +0.4% | 640 |
| 2020/12/03 | 1,269 | 1,271 | 1,268 | 1,268 | +2 | +0.2% | 4,190 |
| 2020/12/02 | 1,273 | 1,273 | 1,264 | 1,266 | -1 | -0.1% | 2,620 |
| 2020/12/01 | 1,263 | 1,269 | 1,262 | 1,267 | +12 | +1% | 1,290 |
| 2020/11/30 | 1,263 | 1,263 | 1,255 | 1,255 | -4 | -0.3% | 8,880 |
| 2020/11/27 | 1,258 | 1,259 | 1,254 | 1,259 | -4 | -0.3% | 3,950 |
| 2020/11/26 | 1,261 | 1,263 | 1,261 | 1,263 | +3 | +0.2% | 540 |
| 2020/11/25 | 1,263 | 1,268 | 1,260 | 1,260 | +8 | +0.6% | 5,750 |
| 2020/11/24 | 1,250 | 1,253 | 1,248 | 1,252 | +13 | +1% | 2,170 |
| 2020/11/20 | 1,233 | 1,239 | 1,233 | 1,239 | +4 | +0.3% | 4,640 |
| 2020/11/19 | 1,234 | 1,238 | 1,234 | 1,235 | -7 | -0.6% | 3,910 |
| 2020/11/18 | 1,248 | 1,248 | 1,242 | 1,242 | -5 | -0.4% | 2,340 |
| 2020/11/17 | 1,253 | 1,253 | 1,245 | 1,247 | -1 | -0.1% | 2,070 |
| 2020/11/16 | 1,245 | 1,248 | 1,245 | 1,248 | +24 | +2% | 4,260 |
| 2020/11/13 | 1,225 | 1,225 | 1,219 | 1,224 | -5 | -0.4% | 830 |
| 2020/11/12 | 1,235 | 1,235 | 1,226 | 1,229 | +3 | +0.2% | 140 |
| 2020/11/11 | 1,222 | 1,228 | 1,221 | 1,226 | +10 | +0.8% | 950 |
| 2020/11/10 | 1,224 | 1,224 | 1,211 | 1,216 | -7 | -0.6% | 4,440 |
| 2020/11/09 | 1,216 | 1,224 | 1,215 | 1,223 | +27 | +2.3% | 3,730 |
| 2020/11/06 | 1,203 | 1,203 | 1,195 | 1,196 | +1 | +0.1% | 5,500 |
| 2020/11/05 | 1,182 | 1,195 | 1,180 | 1,195 | +29 | +2.5% | 11,550 |
| 2020/11/04 | 1,164 | 1,179 | 1,152 | 1,166 | +40 | +3.6% | 1,480 |
| 2020/11/02 | 1,120 | 1,127 | 1,120 | 1,126 | +12 | +1.1% | 3,070 |
| 2020/10/30 | 1,128 | 1,128 | 1,114 | 1,114 | -20 | -1.8% | 6,330 |
| 2020/10/29 | 1,129 | 1,135 | 1,129 | 1,134 | -22 | -1.9% | 45,450 |
| 2020/10/28 | 1,155 | 1,156 | 1,152 | 1,156 | -11 | -0.9% | 540 |
1101～
1150
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
