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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 5,850 | 5,860 | 5,838 | 5,848 | +58 | +1% | 5,750 |
| 2025/06/13 | 5,860 | 5,860 | 5,768 | 5,790 | -81 | -1.4% | 6,590 |
| 2025/06/12 | 5,870 | 5,887 | 5,853 | 5,871 | -27 | -0.5% | 3,320 |
| 2025/06/11 | 5,909 | 5,920 | 5,898 | 5,898 | +18 | +0.3% | 1,110 |
| 2025/06/10 | 5,875 | 5,945 | 5,865 | 5,880 | +23 | +0.4% | 9,550 |
| 2025/06/09 | 5,872 | 5,882 | 5,856 | 5,857 | +32 | +0.5% | 7,510 |
| 2025/06/06 | 5,790 | 5,840 | 5,790 | 5,825 | +40 | +0.7% | 9,150 |
| 2025/06/05 | 5,793 | 5,809 | 5,775 | 5,785 | -96 | -1.6% | 4,130 |
| 2025/06/04 | 5,861 | 5,883 | 5,856 | 5,881 | +104 | +1.8% | 7,610 |
| 2025/06/03 | 5,787 | 5,795 | 5,777 | 5,777 | +17 | +0.3% | 1,100 |
| 2025/06/02 | 5,800 | 5,800 | 5,747 | 5,760 | -49 | -0.8% | 4,450 |
| 2025/05/30 | 5,786 | 5,809 | 5,777 | 5,809 | -113 | -1.9% | 13,500 |
| 2025/05/29 | 5,898 | 5,944 | 5,898 | 5,922 | +112 | +1.9% | 5,560 |
| 2025/05/28 | 5,821 | 5,838 | 5,810 | 5,810 | +78 | +1.4% | 3,630 |
| 2025/05/27 | 5,741 | 5,742 | 5,706 | 5,732 | +10 | +0.2% | 320 |
| 2025/05/26 | 5,712 | 5,734 | 5,712 | 5,722 | -8 | -0.1% | 7,820 |
| 2025/05/23 | 5,737 | 5,749 | 5,703 | 5,730 | -8 | -0.1% | 1,200 |
| 2025/05/22 | 5,747 | 5,764 | 5,715 | 5,738 | -52 | -0.9% | 6,130 |
| 2025/05/21 | 5,845 | 5,845 | 5,790 | 5,790 | -29 | -0.5% | 2,120 |
| 2025/05/20 | 5,864 | 5,884 | 5,819 | 5,819 | +9 | +0.2% | 6,460 |
| 2025/05/19 | 5,827 | 5,828 | 5,797 | 5,810 | -31 | -0.5% | 5,440 |
| 2025/05/16 | 5,823 | 5,846 | 5,814 | 5,841 | +21 | +0.4% | 5,620 |
| 2025/05/15 | 5,848 | 5,861 | 5,814 | 5,820 | -52 | -0.9% | 1,850 |
| 2025/05/14 | 5,874 | 5,878 | 5,854 | 5,872 | +57 | +1% | 3,100 |
| 2025/05/13 | 5,820 | 5,865 | 5,815 | 5,815 | +95 | +1.7% | 13,170 |
| 2025/05/12 | 5,688 | 5,720 | 5,688 | 5,720 | +103 | +1.8% | 2,720 |
| 2025/05/09 | 5,615 | 5,647 | 5,608 | 5,617 | +55 | +1% | 2,710 |
| 2025/05/08 | 5,522 | 5,572 | 5,520 | 5,562 | +69 | +1.3% | 2,330 |
| 2025/05/07 | 5,542 | 5,542 | 5,493 | 5,493 | -91 | -1.6% | 5,510 |
| 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 |
1～
50
件表示中 / 1769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
