1,646.5
+65 (+4.11%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,620 | 1,620 | 1,610.5 | 1,610.5 | +1 | +0.1% | 8,120 |
| 2024/09/17 | 1,620.5 | 1,620.5 | 1,609 | 1,609.5 | +7 | +0.4% | 1,700 |
| 2024/09/13 | 1,596 | 1,602.5 | 1,596 | 1,602.5 | +6 | +0.4% | 260 |
| 2024/09/12 | 1,589 | 1,596.5 | 1,589 | 1,596.5 | +28.5 | +1.8% | 2,100 |
| 2024/09/11 | 1,569.5 | 1,569.5 | 1,567.5 | 1,568 | -1 | -0.1% | 4,350 |
| 2024/09/10 | 1,582.5 | 1,582.5 | 1,569 | 1,569 | +6.5 | +0.4% | 110 |
| 2024/09/09 | 1,554 | 1,562.5 | 1,554 | 1,562.5 | -13.5 | -0.9% | 1,010 |
| 2024/09/06 | 1,580 | 1,580 | 1,576 | 1,576 | -7 | -0.4% | 17,360 |
| 2024/09/05 | 1,580.5 | 1,584.5 | 1,579.5 | 1,583 | -12 | -0.8% | 970 |
| 2024/09/04 | 1,599 | 1,600 | 1,592 | 1,595 | -37.5 | -2.3% | 2,470 |
| 2024/09/03 | 1,633 | 1,635 | 1,631.5 | 1,632.5 | +1 | +0.1% | 198,070 |
| 2024/09/02 | 1,633 | 1,633.5 | 1,630.5 | 1,631.5 | +5 | +0.3% | 1,910 |
| 2024/08/30 | 1,634 | 1,634 | 1,620.5 | 1,626.5 | +10 | +0.6% | 12,700 |
| 2024/08/29 | 1,610.5 | 1,616.5 | 1,610.5 | 1,616.5 | -10 | -0.6% | 5,690 |
| 2024/08/28 | 1,625.5 | 1,628 | 1,625 | 1,626.5 | +1.5 | +0.1% | 7,060 |
| 2024/08/27 | 1,630 | 1,630 | 1,625 | 1,625 | -3.5 | -0.2% | 1,110 |
| 2024/08/26 | 1,631 | 1,631 | 1,626.5 | 1,628.5 | +8 | +0.5% | 2,970 |
| 2024/08/23 | 1,623 | 1,623 | 1,616 | 1,620.5 | -2.5 | -0.2% | 4,500 |
| 2024/08/22 | 1,630 | 1,630 | 1,622 | 1,623 | +1.5 | +0.1% | 1,100 |
| 2024/08/21 | 1,617 | 1,622 | 1,617 | 1,621.5 | -4 | -0.2% | 5,550 |
| 2024/08/20 | 1,620 | 1,634 | 1,620 | 1,625.5 | +14.5 | +0.9% | 83,710 |
| 2024/08/19 | 1,614 | 1,615.5 | 1,610 | 1,611 | -3 | -0.2% | 1,160 |
| 2024/08/16 | 1,607 | 1,614 | 1,607 | 1,614 | +26.5 | +1.7% | 8,480 |
| 2024/08/15 | 1,583 | 1,589 | 1,583 | 1,587.5 | +8.5 | +0.5% | 1,830 |
| 2024/08/14 | 1,578.5 | 1,579 | 1,576 | 1,579 | +19 | +1.2% | 9,270 |
| 2024/08/13 | 1,557 | 1,594 | 1,555 | 1,560 | +12 | +0.8% | 1,160 |
| 2024/08/09 | 1,550.5 | 1,558.5 | 1,547 | 1,548 | +31 | +2% | 2,200 |
| 2024/08/08 | 1,530.5 | 1,530.5 | 1,514 | 1,517 | -20.5 | -1.3% | 4,140 |
| 2024/08/07 | 1,539 | 1,539.5 | 1,520.5 | 1,537.5 | +5 | +0.3% | 3,000 |
| 2024/08/06 | 1,528 | 1,543 | 1,527 | 1,532.5 | +16 | +1.1% | 2,300 |
| 2024/08/05 | 1,551 | 1,551 | 1,516.5 | 1,516.5 | -56 | -3.6% | 10,420 |
| 2024/08/02 | 1,589.5 | 1,589.5 | 1,572.5 | 1,572.5 | -45 | -2.8% | 4,650 |
| 2024/08/01 | 1,616.5 | 1,619 | 1,614 | 1,617.5 | +16 | +1% | 3,430 |
| 2024/07/31 | 1,584.5 | 1,601.5 | 1,584.5 | 1,601.5 | +8.5 | +0.5% | 400 |
| 2024/07/30 | 1,598.5 | 1,598.5 | 1,590.5 | 1,593 | -9.5 | -0.6% | 100 |
| 2024/07/29 | 1,599.5 | 1,602.5 | 1,599.5 | 1,602.5 | +20 | +1.3% | 950 |
| 2024/07/26 | 1,590 | 1,590 | 1,582.5 | 1,582.5 | -6 | -0.4% | 2,310 |
| 2024/07/25 | 1,587.5 | 1,590 | 1,586 | 1,588.5 | -19.5 | -1.2% | 9,890 |
| 2024/07/24 | 1,613 | 1,613.5 | 1,608 | 1,608 | -10 | -0.6% | 9,730 |
| 2024/07/23 | 1,617 | 1,620 | 1,617 | 1,618 | +12.5 | +0.8% | 2,570 |
| 2024/07/22 | 1,613 | 1,613 | 1,603 | 1,605.5 | -11 | -0.7% | 430 |
| 2024/07/19 | 1,616.5 | 1,618 | 1,615 | 1,616.5 | -12 | -0.7% | 3,620 |
| 2024/07/18 | 1,635 | 1,635 | 1,628.5 | 1,628.5 | -16 | -1% | 1,550 |
| 2024/07/17 | 1,642 | 1,648 | 1,642 | 1,644.5 | +5 | +0.3% | 6,660 |
| 2024/07/16 | 1,641 | 1,642 | 1,639 | 1,639.5 | +11.5 | +0.7% | 30,040 |
| 2024/07/12 | 1,629.5 | 1,630 | 1,628 | 1,628 | -6.5 | -0.4% | 500 |
| 2024/07/11 | 1,633.5 | 1,644 | 1,633.5 | 1,634.5 | +13 | +0.8% | 5,140 |
| 2024/07/10 | 1,620.5 | 1,623 | 1,620.5 | 1,621.5 | -5.5 | -0.3% | 5,940 |
| 2024/07/09 | 1,625 | 1,627 | 1,621.5 | 1,627 | +9.5 | +0.6% | 290 |
| 2024/07/08 | 1,620 | 1,620 | 1,617.5 | 1,617.5 | +1 | +0.1% | 110 |
151～
200
件表示中 / 1740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
