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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 3,695 | 3,730 | 3,685 | 3,729 | +126 | +3.5% | 6,500 |
| 2022/10/13 | 3,606 | 3,615 | 3,602 | 3,603 | -12 | -0.3% | 3,060 |
| 2022/10/12 | 3,600 | 3,615 | 3,589 | 3,615 | +18 | +0.5% | 4,050 |
| 2022/10/11 | 3,613 | 3,623 | 3,593 | 3,597 | -115 | -3.1% | 7,040 |
| 2022/10/07 | 3,710 | 3,722 | 3,709 | 3,712 | -58 | -1.5% | 2,730 |
| 2022/10/06 | 3,756 | 3,776 | 3,756 | 3,770 | +30 | +0.8% | 3,160 |
| 2022/10/05 | 3,737 | 3,741 | 3,728 | 3,740 | +68 | +1.9% | 2,580 |
| 2022/10/04 | 3,656 | 3,689 | 3,654 | 3,672 | +98 | +2.7% | 3,850 |
| 2022/10/03 | 3,548 | 3,574 | 3,533 | 3,574 | -21 | -0.6% | 9,290 |
| 2022/09/30 | 3,610 | 3,611 | 3,588 | 3,595 | -50 | -1.4% | 4,490 |
| 2022/09/29 | 3,653 | 3,728 | 3,640 | 3,645 | +76 | +2.1% | 5,500 |
| 2022/09/28 | 3,600 | 3,609 | 3,560 | 3,569 | -58 | -1.6% | 7,020 |
| 2022/09/27 | 3,600 | 3,630 | 3,599 | 3,627 | +47 | +1.3% | 4,380 |
| 2022/09/26 | 3,610 | 3,628 | 3,505 | 3,580 | -160 | -4.3% | 17,730 |
| 2022/09/22 | 3,730 | 3,745 | 3,702 | 3,740 | -51 | -1.3% | 6,840 |
| 2022/09/21 | 3,799 | 3,799 | 3,786 | 3,791 | -40 | -1% | 7,740 |
| 2022/09/20 | 3,831 | 3,840 | 3,824 | 3,831 | +18 | +0.5% | 890 |
| 2022/09/16 | 3,839 | 3,839 | 3,806 | 3,813 | -67 | -1.7% | 4,070 |
| 2022/09/15 | 3,888 | 3,890 | 3,870 | 3,880 | -1 | ±0% | 1,690 |
| 2022/09/14 | 3,892 | 3,911 | 3,880 | 3,881 | -123 | -3.1% | 15,170 |
| 2022/09/13 | 4,004 | 4,012 | 3,999 | 4,004 | +26 | +0.7% | 9,600 |
| 2022/09/12 | 3,965 | 3,978 | 3,960 | 3,978 | +59 | +1.5% | 7,980 |
| 2022/09/09 | 3,928 | 3,934 | 3,908 | 3,919 | +11 | +0.3% | 5,010 |
| 2022/09/08 | 3,898 | 3,913 | 3,898 | 3,908 | +78 | +2% | 6,790 |
| 2022/09/07 | 3,811 | 3,830 | 3,798 | 3,830 | +34 | +0.9% | 10,960 |
| 2022/09/06 | 3,770 | 3,798 | 3,767 | 3,796 | +33 | +0.9% | 3,720 |
| 2022/09/05 | 3,771 | 3,781 | 3,760 | 3,763 | -33 | -0.9% | 2,880 |
| 2022/09/02 | 3,788 | 3,804 | 3,750 | 3,796 | +38 | +1% | 7,650 |
| 2022/09/01 | 3,781 | 3,801 | 3,751 | 3,758 | -52 | -1.4% | 6,630 |
| 2022/08/31 | 3,798 | 3,813 | 3,790 | 3,810 | -25 | -0.7% | 5,150 |
| 2022/08/30 | 3,830 | 3,835 | 3,816 | 3,835 | +32 | +0.8% | 4,440 |
| 2022/08/29 | 3,786 | 3,820 | 3,783 | 3,803 | -102 | -2.6% | 8,200 |
| 2022/08/26 | 3,900 | 3,915 | 3,899 | 3,905 | +25 | +0.6% | 3,820 |
| 2022/08/25 | 3,869 | 3,880 | 3,864 | 3,880 | +40 | +1% | 3,250 |
| 2022/08/24 | 3,859 | 3,859 | 3,830 | 3,840 | -27 | -0.7% | 2,530 |
| 2022/08/23 | 3,899 | 3,899 | 3,865 | 3,867 | -59 | -1.5% | 5,540 |
| 2022/08/22 | 3,930 | 3,940 | 3,920 | 3,926 | -29 | -0.7% | 5,760 |
| 2022/08/19 | 3,954 | 3,965 | 3,941 | 3,955 | +23 | +0.6% | 3,970 |
| 2022/08/18 | 3,931 | 3,933 | 3,917 | 3,932 | -13 | -0.3% | 3,380 |
| 2022/08/17 | 3,932 | 3,950 | 3,932 | 3,945 | +38 | +1% | 6,540 |
| 2022/08/16 | 3,900 | 3,914 | 3,891 | 3,907 | +10 | +0.3% | 7,880 |
| 2022/08/15 | 3,892 | 3,899 | 3,888 | 3,897 | +39 | +1% | 3,310 |
| 2022/08/12 | 3,841 | 3,860 | 3,841 | 3,858 | +41 | +1.1% | 4,510 |
| 2022/08/10 | 3,840 | 3,840 | 3,817 | 3,817 | -33 | -0.9% | 2,410 |
| 2022/08/09 | 3,834 | 3,850 | 3,833 | 3,850 | +9 | +0.2% | 2,200 |
| 2022/08/08 | 3,832 | 3,845 | 3,829 | 3,841 | +40 | +1.1% | 5,430 |
| 2022/08/05 | 3,790 | 3,810 | 3,790 | 3,801 | -9 | -0.2% | 1,710 |
| 2022/08/04 | 3,804 | 3,815 | 3,797 | 3,810 | +66 | +1.8% | 10,630 |
| 2022/08/03 | 3,741 | 3,760 | 3,726 | 3,744 | +64 | +1.7% | 3,520 |
| 2022/08/02 | 3,724 | 3,725 | 3,680 | 3,680 | -70 | -1.9% | 5,910 |
701～
750
件表示中 / 1816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
