ＭＡＸＩＳ 海外株式（ＭＳＣＩコクサイ）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 5,553 | 5,600 | 5,545 | 5,584 | +68 | +1.2% | 3,240 |
| 2025/05/01 | 5,467 | 5,544 | 5,463 | 5,516 | +108 | +2% | 7,510 |
| 2025/04/30 | 5,406 | 5,409 | 5,380 | 5,408 | +18 | +0.3% | 7,180 |
| 2025/04/28 | 5,416 | 5,416 | 5,389 | 5,390 | -2 | ±0% | 560 |
| 2025/04/25 | 5,350 | 5,422 | 5,350 | 5,392 | +142 | +2.7% | 7,330 |
| 2025/04/24 | 5,277 | 5,291 | 5,245 | 5,250 | +15 | +0.3% | 7,700 |
| 2025/04/23 | 5,189 | 5,282 | 5,189 | 5,235 | +223 | +4.4% | 11,980 |
| 2025/04/22 | 5,006 | 5,037 | 5,000 | 5,012 | -63 | -1.2% | 2,610 |
| 2025/04/21 | 5,109 | 5,160 | 5,020 | 5,075 | -134 | -2.6% | 5,350 |
| 2025/04/18 | 5,204 | 5,209 | 5,160 | 5,209 | +18 | +0.3% | 6,640 |
| 2025/04/17 | 5,124 | 5,191 | 5,114 | 5,191 | +12 | +0.2% | 960 |
| 2025/04/16 | 5,214 | 5,214 | 5,150 | 5,179 | -50 | -1% | 1,220 |
| 2025/04/15 | 5,229 | 5,256 | 5,229 | 5,229 | -17 | -0.3% | 2,250 |
| 2025/04/14 | 5,270 | 5,270 | 5,207 | 5,246 | +40 | +0.8% | 11,370 |
| 2025/04/11 | 5,094 | 5,206 | 5,044 | 5,206 | -169 | -3.1% | 5,100 |
| 2025/04/10 | 5,448 | 5,448 | 5,341 | 5,375 | +531 | +11% | 8,150 |
| 2025/04/09 | 4,870 | 4,901 | 4,790 | 4,844 | -278 | -5.4% | 7,080 |
| 2025/04/08 | 5,131 | 5,180 | 5,072 | 5,122 | +231 | +4.7% | 8,280 |
| 2025/04/07 | 4,940 | 4,956 | 4,800 | 4,891 | -478 | -8.9% | 65,320 |
| 2025/04/04 | 5,385 | 5,393 | 5,291 | 5,369 | -141 | -2.6% | 11,020 |
| 2025/04/03 | 5,495 | 5,539 | 5,489 | 5,510 | -185 | -3.2% | 9,340 |
| 2025/04/02 | 5,723 | 5,723 | 5,685 | 5,695 | +25 | +0.4% | 1,310 |
| 2025/04/01 | 5,662 | 5,671 | 5,649 | 5,670 | +69 | +1.2% | 4,100 |
| 2025/03/31 | 5,627 | 5,627 | 5,590 | 5,601 | -189 | -3.3% | 23,080 |
| 2025/03/28 | 5,800 | 5,804 | 5,786 | 5,790 | -2 | ±0% | 1,270 |
| 2025/03/27 | 5,799 | 5,805 | 5,789 | 5,792 | -67 | -1.1% | 6,890 |
| 2025/03/26 | 5,861 | 5,865 | 5,852 | 5,859 | +29 | +0.5% | 1,770 |
| 2025/03/25 | 5,856 | 5,863 | 5,830 | 5,830 | +60 | +1% | 13,050 |
| 2025/03/24 | 5,771 | 5,788 | 5,770 | 5,770 | +22 | +0.4% | 10,740 |
| 2025/03/21 | 5,706 | 5,748 | 5,706 | 5,748 | +15 | +0.3% | 3,880 |
| 2025/03/19 | 5,723 | 5,754 | 5,716 | 5,733 | -17 | -0.3% | 9,250 |
| 2025/03/18 | 5,753 | 5,765 | 5,740 | 5,750 | +92 | +1.6% | 3,060 |
| 2025/03/17 | 5,667 | 5,667 | 5,641 | 5,658 | +69 | +1.2% | 9,840 |
| 2025/03/14 | 5,565 | 5,607 | 5,557 | 5,589 | +13 | +0.2% | 4,680 |
| 2025/03/13 | 5,632 | 5,649 | 5,576 | 5,576 | -39 | -0.7% | 19,800 |
| 2025/03/12 | 5,607 | 5,621 | 5,589 | 5,615 | +5 | +0.1% | 19,740 |
| 2025/03/11 | 5,559 | 5,610 | 5,508 | 5,610 | -133 | -2.3% | 8,630 |
| 2025/03/10 | 5,703 | 5,750 | 5,703 | 5,743 | +23 | +0.4% | 19,980 |
| 2025/03/07 | 5,772 | 5,772 | 5,720 | 5,720 | -137 | -2.3% | 4,280 |
| 2025/03/06 | 5,886 | 5,886 | 5,857 | 5,857 | -11 | -0.2% | 2,780 |
| 2025/03/05 | 5,875 | 5,885 | 5,843 | 5,868 | -8 | -0.1% | 9,140 |
| 2025/03/04 | 5,888 | 5,893 | 5,848 | 5,876 | -110 | -1.8% | 3,740 |
| 2025/03/03 | 5,993 | 5,993 | 5,966 | 5,986 | +102 | +1.7% | 4,550 |
| 2025/02/28 | 5,916 | 5,921 | 5,841 | 5,884 | -91 | -1.5% | 10,560 |
| 2025/02/27 | 5,962 | 5,975 | 5,940 | 5,975 | -14 | -0.2% | 12,510 |
| 2025/02/26 | 5,970 | 5,997 | 5,940 | 5,989 | -10 | -0.2% | 11,530 |
| 2025/02/25 | 6,001 | 6,019 | 5,989 | 5,999 | -130 | -2.1% | 14,860 |
| 2025/02/21 | 6,104 | 6,129 | 6,095 | 6,129 | -5 | -0.1% | 5,940 |
| 2025/02/20 | 6,191 | 6,191 | 6,126 | 6,134 | -82 | -1.3% | 15,310 |
| 2025/02/19 | 6,230 | 6,239 | 6,199 | 6,216 | +26 | +0.4% | 11,910 |
1～
50
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
