株価:2025/08/25 10:20
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 |
---|---|---|---|---|---|---|---|
2020/04/30 | 1,032 | 1,041 | 1,030 | 1,038 | +38 | +3.8% | 3,720 |
2020/04/28 | 1,002 | 1,005 | 997 | 1,000 | +3 | +0.3% | 1,460 |
2020/04/27 | 992 | 997 | 992 | 997 | +30 | +3.1% | 50 |
2020/04/24 | 972 | 972 | 967 | 967 | -10 | -1% | 250 |
2020/04/23 | 975 | 977 | 974 | 977 | +17 | +1.8% | 70 |
2020/04/22 | 960 | 960 | 952 | 960 | -17 | -1.7% | 1,330 |
2020/04/21 | 986 | 988 | 975 | 977 | -23 | -2.3% | 2,480 |
2020/04/20 | 1,002 | 1,002 | 1,000 | 1,000 | -1 | -0.1% | 2,220 |
2020/04/17 | 996 | 1,004 | 996 | 1,001 | +32 | +3.3% | 560 |
2020/04/16 | 962 | 969 | 959 | 969 | -23 | -2.3% | 1,580 |
2020/04/15 | 993 | 993 | 991 | 992 | +9 | +0.9% | 150 |
2020/04/14 | 975 | 985 | 975 | 983 | +19 | +2% | 450 |
2020/04/13 | 968 | 968 | 964 | 964 | -14 | -1.4% | 1,960 |
2020/04/10 | 975 | 978 | 970 | 978 | +18 | +1.9% | 3,620 |
2020/04/09 | 963 | 964 | 960 | 960 | +16 | +1.7% | 660 |
2020/04/08 | 936 | 946 | 929 | 944 | +5 | +0.5% | 1,040 |
2020/04/07 | 941 | 941 | 930 | 939 | +26 | +2.8% | 1,440 |
2020/04/06 | 893 | 913 | 893 | 913 | +29 | +3.3% | 3,480 |
2020/04/03 | 882 | 884 | 882 | 884 | +3 | +0.3% | 70 |
2020/04/02 | 896 | 896 | 881 | 881 | -3 | -0.3% | 120 |
2020/04/01 | 901 | 901 | 884 | 884 | -29 | -3.2% | 250 |
2020/03/31 | 914 | 925 | 912 | 913 | +7 | +0.8% | 2,040 |
2020/03/30 | 885 | 906 | 884 | 906 | -1 | -0.1% | 370 |
2020/03/27 | 924 | 925 | 907 | 907 | +39 | +4.5% | 300 |
2020/03/26 | 876 | 882 | 868 | 868 | +7 | +0.8% | 610 |
2020/03/25 | 857 | 867 | 853 | 861 | +45 | +5.5% | 2,940 |
2020/03/24 | 805 | 822 | 805 | 816 | +38 | +4.9% | 4,940 |
2020/03/23 | 776 | 796 | 773 | 778 | -28 | -3.5% | 4,220 |
2020/03/19 | 852 | 852 | 794 | 806 | -41 | -4.8% | 332,680 |
2020/03/18 | 847 | 851 | 831 | 847 | -24 | -2.8% | 2,290 |
2020/03/17 | 857 | 878 | 847 | 871 | +33 | +3.9% | 5,970 |
2020/03/16 | 889 | 898 | 838 | 838 | -45 | -5.1% | 760 |
2020/03/13 | 855 | 890 | 840 | 883 | -42 | -4.5% | 8,580 |
2020/03/12 | 961 | 961 | 912 | 925 | -53 | -5.4% | 98,420 |
2020/03/11 | 995 | 996 | 978 | 978 | -26 | -2.6% | 920 |
2020/03/10 | 1,005 | 1,005 | 972 | 1,004 | -10 | -1% | 6,920 |
2020/03/09 | 968 | 1,014 | 968 | 1,014 | -44 | -4.2% | 3,620 |
2020/03/06 | 1,076 | 1,079 | 1,058 | 1,058 | -72 | -6.4% | 52,000 |
2020/03/05 | 1,150 | 1,150 | 1,130 | 1,130 | -4 | -0.4% | 500 |
2020/03/04 | 1,071 | 1,136 | 1,071 | 1,134 | +31 | +2.8% | 200 |
2020/03/03 | 1,103 | 1,103 | 1,100 | 1,103 | +39 | +3.7% | 640 |
2020/03/02 | 1,058 | 1,065 | 1,043 | 1,064 | +16 | +1.5% | 2,780 |
2020/02/28 | 1,070 | 1,070 | 1,048 | 1,048 | -52 | -4.7% | 2,050 |
2020/02/27 | 1,127 | 1,127 | 1,097 | 1,100 | -27 | -2.4% | 5,150 |
2020/02/26 | 1,153 | 1,153 | 1,119 | 1,127 | -37 | -3.2% | 2,080 |
2020/02/25 | 1,158 | 1,165 | 1,156 | 1,164 | -34 | -2.8% | 900 |
2020/02/21 | 1,199 | 1,201 | 1,198 | 1,198 | -9 | -0.7% | 1,620 |
2020/02/20 | 1,210 | 1,212 | 1,205 | 1,207 | +3 | +0.2% | 140 |
2020/02/19 | 1,201 | 1,204 | 1,201 | 1,204 | +4 | +0.3% | 2,010 |
2020/02/18 | 1,205 | 1,205 | 1,200 | 1,200 | -6 | -0.5% | 1,180 |
1301~
1350
件表示中 / 1816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