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 |
|---|---|---|---|---|---|---|---|
| 2020/10/27 | 1,169 | 1,169 | 1,165 | 1,167 | -12 | -1% | 220 |
| 2020/10/26 | 1,180 | 1,180 | 1,179 | 1,179 | -3 | -0.3% | 90 |
| 2020/10/23 | 1,180 | 1,182 | 1,180 | 1,182 | +13 | +1.1% | 420 |
| 2020/10/22 | 1,173 | 1,173 | 1,169 | 1,169 | -18 | -1.5% | 850 |
| 2020/10/21 | 1,185 | 1,187 | 1,185 | 1,187 | +2 | +0.2% | 30 |
| 2020/10/20 | 1,187 | 1,188 | 1,185 | 1,185 | -12 | -1% | 1,670 |
| 2020/10/19 | 1,197 | 1,199 | 1,196 | 1,197 | +2 | +0.2% | 530 |
| 2020/10/16 | 1,194 | 1,197 | 1,193 | 1,195 | -3 | -0.3% | 2,290 |
| 2020/10/15 | 1,199 | 1,199 | 1,198 | 1,198 | -10 | -0.8% | 20 |
| 2020/10/14 | 1,207 | 1,208 | 1,207 | 1,208 | -5 | -0.4% | 850 |
| 2020/10/13 | 1,215 | 1,215 | 1,210 | 1,213 | +11 | +0.9% | 2,630 |
| 2020/10/12 | 1,196 | 1,202 | 1,196 | 1,202 | +12 | +1% | 700 |
| 2020/10/09 | 1,191 | 1,193 | 1,190 | 1,190 | +12 | +1% | 1,070 |
| 2020/10/08 | 1,177 | 1,180 | 1,177 | 1,178 | +14 | +1.2% | 2,170 |
| 2020/10/07 | 1,158 | 1,164 | 1,158 | 1,164 | -12 | -1% | 930 |
| 2020/10/06 | 1,174 | 1,176 | 1,172 | 1,176 | +14 | +1.2% | 3,130 |
| 2020/10/05 | 1,162 | 1,163 | 1,162 | 1,162 | +16 | +1.4% | 400 |
| 2020/10/02 | 1,164 | 1,164 | 1,143 | 1,146 | - | - | 2,380 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,157 | 1,163 | 1,143 | 1,143 | -18 | -1.6% | 3,150 |
| 2020/09/29 | 1,162 | 1,165 | 1,161 | 1,161 | +14 | +1.2% | 560 |
| 2020/09/28 | 1,144 | 1,147 | 1,144 | 1,147 | +18 | +1.6% | 940 |
| 2020/09/25 | 1,129 | 1,129 | 1,129 | 1,129 | +10 | +0.9% | 680 |
| 2020/09/24 | 1,118 | 1,125 | 1,118 | 1,119 | -24 | -2.1% | 3,400 |
| 2020/09/23 | 1,140 | 1,143 | 1,138 | 1,143 | -17 | -1.5% | 2,920 |
| 2020/09/18 | 1,161 | 1,161 | 1,154 | 1,160 | +2 | +0.2% | 5,560 |
| 2020/09/17 | 1,172 | 1,172 | 1,158 | 1,158 | -14 | -1.2% | 4,020 |
| 2020/09/16 | 1,170 | 1,175 | 1,170 | 1,172 | +4 | +0.3% | 1,130 |
| 2020/09/15 | 1,166 | 1,168 | 1,163 | 1,168 | +7 | +0.6% | 260,200 |
| 2020/09/14 | 1,159 | 1,161 | 1,157 | 1,161 | -1 | -0.1% | 560 |
| 2020/09/11 | 1,154 | 1,162 | 1,153 | 1,162 | -8 | -0.7% | 720 |
| 2020/09/10 | 1,170 | 1,171 | 1,168 | 1,170 | +25 | +2.2% | 180 |
| 2020/09/09 | 1,141 | 1,145 | 1,141 | 1,145 | -30 | -2.6% | 2,810 |
| 2020/09/08 | 1,170 | 1,178 | 1,170 | 1,175 | +12 | +1% | 1,030 |
| 2020/09/07 | 1,165 | 1,170 | 1,162 | 1,163 | -13 | -1.1% | 2,870 |
| 2020/09/04 | 1,173 | 1,180 | 1,172 | 1,176 | -43 | -3.5% | 139,560 |
| 2020/09/03 | 1,223 | 1,224 | 1,219 | 1,219 | +8 | +0.7% | 4,570 |
| 2020/09/02 | 1,211 | 1,212 | 1,211 | 1,211 | +8 | +0.7% | 2,690 |
| 2020/09/01 | 1,201 | 1,203 | 1,201 | 1,203 | -7 | -0.6% | 2,480 |
| 2020/08/31 | 1,209 | 1,214 | 1,209 | 1,210 | +5 | +0.4% | 4,760 |
| 2020/08/28 | 1,201 | 1,205 | 1,198 | 1,205 | +6 | +0.5% | 4,110 |
| 2020/08/27 | 1,201 | 1,201 | 1,198 | 1,199 | +10 | +0.8% | 1,030 |
| 2020/08/26 | 1,190 | 1,190 | 1,187 | 1,189 | +1 | +0.1% | 6,110 |
| 2020/08/25 | 1,184 | 1,194 | 1,184 | 1,188 | +10 | +0.8% | 3,480 |
| 2020/08/24 | 1,174 | 1,193 | 1,173 | 1,178 | +5 | +0.4% | 7,310 |
| 2020/08/21 | 1,173 | 1,173 | 1,173 | 1,173 | +12 | +1% | 70 |
| 2020/08/20 | 1,165 | 1,165 | 1,161 | 1,161 | -14 | -1.2% | 3,990 |
| 2020/08/19 | 1,174 | 1,175 | 1,172 | 1,175 | +4 | +0.3% | 3,820 |
| 2020/08/18 | 1,175 | 1,175 | 1,171 | 1,171 | +5 | +0.4% | 630 |
| 2020/08/17 | 1,164 | 1,169 | 1,164 | 1,166 | -6 | -0.5% | 3,150 |
1151～
1200
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
