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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 6,529 | 6,552 | 6,529 | 6,530 | +12 | +0.2% | 5,175 |
| 2025/09/12 | 6,467 | 6,529 | 6,467 | 6,518 | +30 | +0.5% | 7,061 |
| 2025/09/11 | 6,474 | 6,488 | 6,469 | 6,488 | +11 | +0.2% | 2,634 |
| 2025/09/10 | 6,459 | 6,478 | 6,459 | 6,477 | +45 | +0.7% | 15,483 |
| 2025/09/09 | 6,451 | 6,455 | 6,430 | 6,432 | -57 | -0.9% | 1,679 |
| 2025/09/08 | 6,478 | 6,494 | 6,471 | 6,489 | +5 | +0.1% | 2,450 |
| 2025/09/05 | 6,484 | 6,492 | 6,472 | 6,484 | +58 | +0.9% | 3,930 |
| 2025/09/04 | 6,413 | 6,452 | 6,413 | 6,426 | +30 | +0.5% | 39,310 |
| 2025/09/03 | 6,411 | 6,416 | 6,395 | 6,396 | -24 | -0.4% | 2,860 |
| 2025/09/02 | 6,384 | 6,420 | 6,384 | 6,420 | +51 | +0.8% | 3,040 |
| 2025/09/01 | 6,389 | 6,424 | 6,369 | 6,369 | -37 | -0.6% | 4,880 |
| 2025/08/29 | 6,403 | 6,422 | 6,403 | 6,406 | -7 | -0.1% | 1,230 |
| 2025/08/28 | 6,392 | 6,419 | 6,392 | 6,413 | -2 | ±0% | 2,510 |
| 2025/08/27 | 6,407 | 6,426 | 6,401 | 6,415 | +16 | +0.3% | 3,000 |
| 2025/08/26 | 6,401 | 6,401 | 6,360 | 6,399 | -10 | -0.2% | 2,710 |
| 2025/08/25 | 6,420 | 6,420 | 6,406 | 6,409 | +40 | +0.6% | 1,920 |
| 2025/08/22 | 6,369 | 6,389 | 6,369 | 6,369 | +19 | +0.3% | 2,930 |
| 2025/08/21 | 6,342 | 6,361 | 6,342 | 6,350 | +15 | +0.2% | 690 |
| 2025/08/20 | 6,382 | 6,382 | 6,335 | 6,335 | -56 | -0.9% | 6,290 |
| 2025/08/19 | 6,400 | 6,404 | 6,378 | 6,391 | -5 | -0.1% | 2,740 |
| 2025/08/18 | 6,380 | 6,423 | 6,380 | 6,396 | +4 | +0.1% | 6,800 |
| 2025/08/15 | 6,379 | 6,427 | 6,378 | 6,392 | +42 | +0.7% | 3,210 |
| 2025/08/14 | 6,376 | 6,394 | 6,335 | 6,350 | -30 | -0.5% | 6,840 |
| 2025/08/13 | 6,400 | 6,400 | 6,378 | 6,380 | +33 | +0.5% | 6,010 |
| 2025/08/12 | 6,333 | 6,369 | 6,333 | 6,347 | +53 | +0.8% | 6,110 |
| 2025/08/08 | 6,291 | 6,311 | 6,275 | 6,294 | +20 | +0.3% | 17,340 |
| 2025/08/07 | 6,263 | 6,305 | 6,263 | 6,274 | +28 | +0.4% | 1,390 |
| 2025/08/06 | 6,241 | 6,257 | 6,235 | 6,246 | -4 | -0.1% | 1,540 |
| 2025/08/05 | 6,232 | 6,255 | 6,229 | 6,250 | +47 | +0.8% | 13,240 |
| 2025/08/04 | 6,150 | 6,208 | 6,147 | 6,203 | -160 | -2.5% | 6,040 |
| 2025/08/01 | 6,377 | 6,388 | 6,360 | 6,363 | -18 | -0.3% | 2,940 |
| 2025/07/31 | 6,367 | 6,400 | 6,367 | 6,381 | +63 | +1% | 7,340 |
| 2025/07/30 | 6,333 | 6,339 | 6,317 | 6,318 | -26 | -0.4% | 1,670 |
| 2025/07/29 | 6,373 | 6,378 | 6,344 | 6,344 | -34 | -0.5% | 2,800 |
| 2025/07/28 | 6,329 | 6,384 | 6,329 | 6,378 | +69 | +1.1% | 6,090 |
| 2025/07/25 | 6,295 | 6,330 | 6,287 | 6,309 | +43 | +0.7% | 3,520 |
| 2025/07/24 | 6,269 | 6,281 | 6,261 | 6,266 | +8 | +0.1% | 2,890 |
| 2025/07/23 | 6,256 | 6,259 | 6,223 | 6,258 | +2 | ±0% | 10,710 |
| 2025/07/22 | 6,261 | 6,266 | 6,254 | 6,256 | -54 | -0.9% | 3,150 |
| 2025/07/18 | 6,263 | 6,310 | 6,263 | 6,310 | +57 | +0.9% | 8,900 |
| 2025/07/17 | 6,210 | 6,253 | 6,210 | 6,253 | +31 | +0.5% | 2,090 |
| 2025/07/16 | 6,217 | 6,239 | 6,217 | 6,222 | -21 | -0.3% | 1,940 |
| 2025/07/15 | 6,215 | 6,244 | 6,215 | 6,243 | +81 | +1.3% | 2,130 |
| 2025/07/14 | 6,173 | 6,180 | 6,158 | 6,162 | -21 | -0.3% | 2,180 |
| 2025/07/11 | 6,185 | 6,211 | 6,154 | 6,183 | +29 | +0.5% | 3,390 |
| 2025/07/10 | 6,168 | 6,178 | 6,143 | 6,154 | +7 | +0.1% | 11,360 |
| 2025/07/09 | 6,141 | 6,170 | 6,141 | 6,147 | +20 | +0.3% | 4,470 |
| 2025/07/08 | 6,099 | 6,135 | 6,098 | 6,127 | +27 | +0.4% | 8,060 |
| 2025/07/07 | 6,072 | 6,100 | 6,019 | 6,100 | +20 | +0.3% | 7,840 |
| 2025/07/04 | 6,094 | 6,115 | 6,080 | 6,080 | +45 | +0.7% | 7,220 |
1～
50
件表示中 / 1832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
