1,675.5
+1 (+0.06%)
株価：2025/06/05 14:52
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/07/05 | 1,624 | 1,624 | 1,614.5 | 1,616.5 | +2.5 | +0.2% | 360 |
| 2024/07/04 | 1,614 | 1,615.5 | 1,612.5 | 1,614 | +8.5 | +0.5% | 2,580 |
| 2024/07/03 | 1,604 | 1,608 | 1,604 | 1,605.5 | +7 | +0.4% | 650 |
| 2024/07/02 | 1,599 | 1,599 | 1,596 | 1,598.5 | -3.5 | -0.2% | 1,050 |
| 2024/07/01 | 1,604 | 1,604 | 1,598.5 | 1,602 | -4 | -0.2% | 80,540 |
| 2024/06/28 | 1,605 | 1,608 | 1,603.5 | 1,606 | +9 | +0.6% | 590 |
| 2024/06/27 | 1,600 | 1,600 | 1,592 | 1,597 | -4 | -0.2% | 2,710 |
| 2024/06/26 | 1,600 | 1,602 | 1,599.5 | 1,601 | +2.5 | +0.2% | 6,080 |
| 2024/06/25 | 1,596 | 1,598.5 | 1,593.5 | 1,598.5 | +4 | +0.3% | 260 |
| 2024/06/24 | 1,601 | 1,601 | 1,592 | 1,594.5 | -8.5 | -0.5% | 9,620 |
| 2024/06/21 | 1,605 | 1,605 | 1,600 | 1,603 | -4 | -0.2% | 1,450 |
| 2024/06/20 | 1,605.5 | 1,607 | 1,601 | 1,607 | +5 | +0.3% | 3,920 |
| 2024/06/19 | 1,599.5 | 1,604 | 1,599.5 | 1,602 | +3.5 | +0.2% | 2,230 |
| 2024/06/18 | 1,599.5 | 1,599.5 | 1,596.5 | 1,598.5 | +11.5 | +0.7% | 3,730 |
| 2024/06/17 | 1,588.5 | 1,591.5 | 1,587 | 1,587 | -4 | -0.3% | 600 |
| 2024/06/14 | 1,593 | 1,594.5 | 1,590 | 1,591 | -4 | -0.3% | 7,920 |
| 2024/06/13 | 1,596 | 1,597 | 1,594 | 1,595 | +12.5 | +0.8% | 260 |
| 2024/06/12 | 1,584 | 1,584 | 1,580 | 1,582.5 | +2.5 | +0.2% | 290 |
| 2024/06/11 | 1,581 | 1,581 | 1,578.5 | 1,580 | +3 | +0.2% | 640 |
| 2024/06/10 | 1,576.5 | 1,577.5 | 1,574 | 1,577 | -8.5 | -0.5% | 3,560 |
| 2024/06/07 | 1,582.5 | 1,585.5 | 1,581.5 | 1,585.5 | +3.5 | +0.2% | 1,200 |
| 2024/06/06 | 1,583 | 1,583 | 1,580 | 1,582 | +13.5 | +0.9% | 7,690 |
| 2024/06/05 | 1,571 | 1,571 | 1,565.5 | 1,568.5 | +3.5 | +0.2% | 10,020 |
| 2024/06/04 | 1,575 | 1,575 | 1,565 | 1,565 | -4.5 | -0.3% | 110 |
| 2024/06/03 | 1,565.5 | 1,570.5 | 1,565.5 | 1,569.5 | +18 | +1.2% | 12,220 |
| 2024/05/31 | 1,551 | 1,552.5 | 1,549 | 1,551.5 | +3 | +0.2% | 9,200 |
| 2024/05/30 | 1,559 | 1,559 | 1,548 | 1,548.5 | -18.5 | -1.2% | 670 |
| 2024/05/29 | 1,577 | 1,577 | 1,567 | 1,567 | -10 | -0.6% | 380 |
201～
250
件表示中 / 1762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
