1,593.5
-53 (-3.22%)
株価：2025/05/07 12:56
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,499 | 1,501 | 1,499 | 1,500 | +8 | +0.5% | 1,730 |
| 2024/04/22 | 1,492.5 | 1,492.5 | 1,490 | 1,492 | +9 | +0.6% | 910 |
| 2024/04/19 | 1,500.5 | 1,500.5 | 1,473.5 | 1,483 | -22 | -1.5% | 5,120 |
| 2024/04/18 | 1,503.5 | 1,505 | 1,501 | 1,505 | +1 | +0.1% | 420 |
| 2024/04/17 | 1,510 | 1,510 | 1,504 | 1,504 | -6 | -0.4% | 1,220 |
| 2024/04/16 | 1,519 | 1,519 | 1,505 | 1,510 | -23.5 | -1.5% | 4,960 |
| 2024/04/15 | 1,532.5 | 1,535 | 1,529 | 1,533.5 | -14 | -0.9% | 1,410 |
| 2024/04/12 | 1,549.5 | 1,549.5 | 1,547.5 | 1,547.5 | +5 | +0.3% | 3,360 |
| 2024/04/11 | 1,536.5 | 1,542.5 | 1,536.5 | 1,542.5 | -12.5 | -0.8% | 3,710 |
| 2024/04/10 | 1,549 | 1,555 | 1,549 | 1,555 | +4 | +0.3% | 370 |
| 2024/04/09 | 1,552 | 1,553 | 1,551 | 1,551 | +3.5 | +0.2% | 840 |
| 2024/04/08 | 1,552.5 | 1,552.5 | 1,547 | 1,547.5 | +10.5 | +0.7% | 1,240 |
| 2024/04/05 | 1,538.5 | 1,539.5 | 1,534 | 1,537 | -20.5 | -1.3% | 412,790 |
| 2024/04/04 | 1,555 | 1,560.5 | 1,555 | 1,557.5 | +7.5 | +0.5% | 1,450 |
| 2024/04/03 | 1,556 | 1,556 | 1,549.5 | 1,550 | -13 | -0.8% | 190 |
| 2024/04/02 | 1,570 | 1,570 | 1,560.5 | 1,563 | -9 | -0.6% | 1,930 |
| 2024/04/01 | 1,574.5 | 1,574.5 | 1,570.5 | 1,572 | +10.5 | +0.7% | 5,500 |
| 2024/03/29 | 1,560.5 | 1,567 | 1,558 | 1,561.5 | -3.5 | -0.2% | 22,030 |
| 2024/03/28 | 1,563.5 | 1,566 | 1,563.5 | 1,565 | +5 | +0.3% | 820 |
| 2024/03/27 | 1,558 | 1,560 | 1,558 | 1,560 | ±0 | ±0% | 800 |
| 2024/03/26 | 1,563.5 | 1,563.5 | 1,557.5 | 1,560 | +1 | +0.1% | 4,920 |
| 2024/03/25 | 1,562 | 1,562.5 | 1,559 | 1,559 | -4 | -0.3% | 1,060 |
| 2024/03/22 | 1,565 | 1,565 | 1,562 | 1,563 | -3 | -0.2% | 3,150 |
| 2024/03/21 | 1,564 | 1,566 | 1,560 | 1,566 | +28 | +1.8% | 22,460 |
| 2024/03/19 | 1,537 | 1,538 | 1,534 | 1,538 | +4 | +0.3% | 450 |
| 2024/03/18 | 1,545 | 1,545 | 1,531 | 1,534 | -5.5 | -0.4% | 560 |
| 2024/03/15 | 1,543.5 | 1,543.5 | 1,537.5 | 1,539.5 | -4.5 | -0.3% | 3,480 |
| 2024/03/14 | 1,551.5 | 1,551.5 | 1,544 | 1,544 | ±0 | ±0% | 1,130 |
| 2024/03/13 | 1,547 | 1,547 | 1,543 | 1,544 | +6 | +0.4% | 8,510 |
| 2024/03/12 | 1,529.5 | 1,544.5 | 1,529.5 | 1,538 | +11 | +0.7% | 800 |
| 2024/03/11 | 1,539.5 | 1,539.5 | 1,527 | 1,527 | -16 | -1% | 2,390 |
| 2024/03/08 | 1,530 | 1,543 | 1,530 | 1,543 | +19.5 | +1.3% | 11,700 |
| 2024/03/07 | 1,524 | 1,524 | 1,522 | 1,523.5 | +3 | +0.2% | 7,300 |
| 2024/03/06 | 1,514 | 1,520.5 | 1,514 | 1,520.5 | -19 | -1.2% | 2,430 |
| 2024/03/05 | 1,539.5 | 1,541.5 | 1,539 | 1,539.5 | -5.5 | -0.4% | 16,700 |
| 2024/03/04 | 1,548.5 | 1,550 | 1,543 | 1,545 | +7 | +0.5% | 3,430 |
| 2024/03/01 | 1,532.5 | 1,538 | 1,531 | 1,538 | +9.5 | +0.6% | 4,230 |
| 2024/02/29 | 1,528 | 1,534 | 1,524.5 | 1,528.5 | -1.5 | -0.1% | 100 |
| 2024/02/28 | 1,531 | 1,531.5 | 1,529.5 | 1,530 | +4 | +0.3% | 5,200 |
| 2024/02/27 | 1,530 | 1,530 | 1,525 | 1,526 | -4 | -0.3% | 2,010 |
| 2024/02/26 | 1,529.5 | 1,531.5 | 1,529 | 1,530 | +13.5 | +0.9% | 1,770 |
| 2024/02/22 | 1,512 | 1,519.5 | 1,512 | 1,516.5 | +14 | +0.9% | 1,140 |
| 2024/02/21 | 1,510 | 1,510 | 1,499 | 1,502.5 | -4 | -0.3% | 2,290 |
| 2024/02/20 | 1,515 | 1,515 | 1,506.5 | 1,506.5 | -5 | -0.3% | 4,320 |
| 2024/02/19 | 1,518.5 | 1,518.5 | 1,510 | 1,511.5 | -7 | -0.5% | 4,190 |
| 2024/02/16 | 1,519 | 1,519 | 1,515 | 1,518.5 | +9.5 | +0.6% | 6,000 |
| 2024/02/15 | 1,506 | 1,509 | 1,506 | 1,509 | +15 | +1% | 4,410 |
| 2024/02/14 | 1,489.5 | 1,494 | 1,489.5 | 1,494 | -18 | -1.2% | 4,040 |
| 2024/02/13 | 1,509 | 1,512 | 1,509 | 1,512 | +6 | +0.4% | 3,560 |
| 2024/02/09 | 1,506 | 1,507 | 1,504.5 | 1,506 | ±0 | ±0% | 11,110 |
251～
300
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
