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 |
|---|---|---|---|---|---|---|---|
| 2019/08/01 | 1,078 | 1,084 | 1,078 | 1,083 | -9 | -0.8% | 330 |
| 2019/07/31 | 1,094 | 1,094 | 1,092 | 1,092 | -2 | -0.2% | 40 |
| 2019/07/30 | 1,094 | 1,094 | 1,094 | 1,094 | +1 | +0.1% | 10 |
| 2019/07/29 | 1,099 | 1,099 | 1,092 | 1,093 | +4 | +0.4% | 40 |
| 2019/07/26 | 1,096 | 1,096 | 1,087 | 1,089 | -7 | -0.6% | 4,250 |
| 2019/07/25 | 1,095 | 1,096 | 1,095 | 1,096 | +7 | +0.6% | 4,070 |
| 2019/07/24 | 1,091 | 1,091 | 1,087 | 1,089 | +4 | +0.4% | 30 |
| 2019/07/23 | 1,082 | 1,085 | 1,082 | 1,085 | +5 | +0.5% | 20 |
| 2019/07/22 | 1,080 | 1,080 | 1,080 | 1,080 | -9 | -0.8% | 30 |
| 2019/07/19 | 1,082 | 1,090 | 1,082 | 1,089 | +8 | +0.7% | 80 |
| 2019/07/18 | 1,094 | 1,094 | 1,080 | 1,081 | -14 | -1.3% | 200 |
| 2019/07/17 | 1,095 | 1,095 | 1,095 | 1,095 | -3 | -0.3% | 10 |
| 2019/07/16 | 1,095 | 1,098 | 1,095 | 1,098 | +7 | +0.6% | 20 |
| 2019/07/12 | 1,091 | 1,091 | 1,091 | 1,091 | ±0 | ±0% | 4,010 |
| 2019/07/11 | 1,089 | 1,091 | 1,089 | 1,091 | +10 | +0.9% | 45,990 |
| 2019/07/10 | 1,078 | 1,081 | 1,078 | 1,081 | +3 | +0.3% | 20 |
| 2019/07/09 | 1,079 | 1,080 | 1,078 | 1,078 | -8 | -0.7% | 700 |
| 2019/07/08 | 1,089 | 1,089 | 1,086 | 1,086 | -9 | -0.8% | 200 |
| 2019/07/05 | 1,095 | 1,096 | 1,095 | 1,095 | +8 | +0.7% | 80 |
| 2019/07/04 | 1,090 | 1,090 | 1,087 | 1,087 | +8 | +0.7% | 4,080 |
| 2019/07/03 | 1,074 | 1,079 | 1,074 | 1,079 | -3 | -0.3% | 30 |
| 2019/07/02 | 1,081 | 1,082 | 1,081 | 1,082 | +2 | +0.2% | 380 |
| 2019/07/01 | 1,078 | 1,080 | 1,078 | 1,080 | +16 | +1.5% | 170 |
| 2019/06/28 | 1,066 | 1,066 | 1,064 | 1,064 | - | - | 30 |
| 2019/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/25 | 1,068 | 1,068 | 1,068 | 1,068 | -2 | -0.2% | 10 |
| 2019/06/24 | 1,068 | 1,071 | 1,068 | 1,070 | -3 | -0.3% | 930 |
| 2019/06/21 | 1,073 | 1,073 | 1,073 | 1,073 | ±0 | ±0% | 90 |
| 2019/06/20 | 1,070 | 1,073 | 1,070 | 1,073 | +7 | +0.7% | 560 |
| 2019/06/19 | 1,065 | 1,066 | 1,065 | 1,066 | - | - | 4,250 |
| 2019/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/17 | 1,053 | 1,053 | 1,052 | 1,052 | - | - | 350 |
| 2019/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/13 | 1,047 | 1,047 | 1,047 | 1,047 | - | - | 10 |
| 2019/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/11 | 1,056 | 1,056 | 1,050 | 1,051 | -1 | -0.1% | 30 |
| 2019/06/10 | 1,007 | 1,052 | 1,007 | 1,052 | +15 | +1.4% | 990 |
| 2019/06/07 | 1,037 | 1,037 | 1,037 | 1,037 | +6 | +0.6% | 10 |
| 2019/06/06 | 1,030 | 1,031 | 1,030 | 1,031 | +5 | +0.5% | 210 |
| 2019/06/05 | 1,032 | 1,032 | 1,026 | 1,026 | +17 | +1.7% | 180 |
| 2019/06/04 | 1,016 | 1,016 | 1,009 | 1,009 | +6 | +0.6% | 230 |
| 2019/06/03 | 1,003 | 1,003 | 1,003 | 1,003 | -10 | -1% | 210 |
| 2019/05/31 | 1,015 | 1,015 | 1,012 | 1,013 | -4 | -0.4% | 60 |
| 2019/05/30 | 1,016 | 1,017 | 1,016 | 1,017 | -6 | -0.6% | 20 |
| 2019/05/29 | 1,026 | 1,026 | 1,023 | 1,023 | -12 | -1.2% | 30 |
| 2019/05/28 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 20 |
| 2019/05/27 | 1,035 | 1,035 | 1,035 | 1,035 | +5 | +0.5% | 100 |
| 2019/05/24 | 1,037 | 1,038 | 1,030 | 1,030 | -7 | -0.7% | 150 |
| 2019/05/23 | 1,038 | 1,038 | 1,037 | 1,037 | -7 | -0.7% | 510 |
1451～
1500
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
