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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,555 | 3,572 | 3,540 | 3,560 | +15 | +0.4% | 1,420 |
| 2022/06/22 | 3,581 | 3,581 | 3,543 | 3,545 | +8 | +0.2% | 2,500 |
| 2022/06/21 | 3,518 | 3,539 | 3,507 | 3,537 | +51 | +1.5% | 1,950 |
| 2022/06/20 | 3,513 | 3,545 | 3,470 | 3,486 | +7 | +0.2% | 4,440 |
| 2022/06/17 | 3,450 | 3,480 | 3,426 | 3,479 | -61 | -1.7% | 14,420 |
| 2022/06/16 | 3,575 | 3,590 | 3,536 | 3,540 | +11 | +0.3% | 4,160 |
| 2022/06/15 | 3,549 | 3,560 | 3,523 | 3,529 | -50 | -1.4% | 7,370 |
| 2022/06/14 | 3,527 | 3,580 | 3,520 | 3,579 | -39 | -1.1% | 10,540 |
| 2022/06/13 | 3,639 | 3,675 | 3,608 | 3,618 | -136 | -3.6% | 7,170 |
| 2022/06/10 | 3,776 | 3,776 | 3,747 | 3,754 | -72 | -1.9% | 8,040 |
| 2022/06/09 | 3,845 | 3,862 | 3,821 | 3,826 | -20 | -0.5% | 3,050 |
| 2022/06/08 | 3,834 | 3,859 | 3,828 | 3,846 | +45 | +1.2% | 4,560 |
| 2022/06/07 | 3,820 | 3,820 | 3,785 | 3,801 | +2 | +0.1% | 2,990 |
| 2022/06/06 | 3,783 | 3,799 | 3,778 | 3,799 | -3 | -0.1% | 20,240 |
| 2022/06/03 | 3,801 | 3,820 | 3,792 | 3,802 | +71 | +1.9% | 3,370 |
| 2022/06/02 | 3,745 | 3,755 | 3,731 | 3,731 | -31 | -0.8% | 3,150 |
| 2022/06/01 | 3,757 | 3,776 | 3,751 | 3,762 | +16 | +0.4% | 3,290 |
| 2022/05/31 | 3,750 | 3,760 | 3,737 | 3,746 | +16 | +0.4% | 1,550 |
| 2022/05/30 | 3,713 | 3,730 | 3,690 | 3,730 | +105 | +2.9% | 4,830 |
| 2022/05/27 | 3,629 | 3,630 | 3,611 | 3,625 | +65 | +1.8% | 4,090 |
| 2022/05/26 | 3,570 | 3,589 | 3,560 | 3,560 | +2 | +0.1% | 3,260 |
| 2022/05/25 | 3,550 | 3,562 | 3,530 | 3,558 | +21 | +0.6% | 2,710 |
| 2022/05/24 | 3,561 | 3,563 | 3,537 | 3,537 | -14 | -0.4% | 2,120 |
| 2022/05/23 | 3,562 | 3,567 | 3,524 | 3,551 | +1 | ±0% | 7,130 |
| 2022/05/20 | 3,535 | 3,550 | 3,527 | 3,550 | +5 | +0.1% | 4,200 |
| 2022/05/19 | 3,512 | 3,568 | 3,511 | 3,545 | -137 | -3.7% | 9,790 |
| 2022/05/18 | 3,695 | 3,700 | 3,671 | 3,682 | +40 | +1.1% | 4,500 |
| 2022/05/17 | 3,608 | 3,645 | 3,608 | 3,642 | +51 | +1.4% | 2,810 |
| 2022/05/16 | 3,635 | 3,650 | 3,583 | 3,591 | +12 | +0.3% | 5,290 |
| 2022/05/13 | 3,542 | 3,579 | 3,450 | 3,579 | +30 | +0.8% | 12,280 |
| 2022/05/12 | 3,589 | 3,604 | 3,531 | 3,549 | -96 | -2.6% | 13,450 |
| 2022/05/11 | 3,625 | 3,646 | 3,615 | 3,645 | +5 | +0.1% | 2,890 |
| 2022/05/10 | 3,635 | 3,645 | 3,579 | 3,640 | -61 | -1.6% | 9,740 |
| 2022/05/09 | 3,723 | 3,727 | 3,689 | 3,701 | -78 | -2.1% | 9,640 |
| 2022/05/06 | 3,785 | 3,785 | 3,757 | 3,779 | -20 | -0.5% | 3,300 |
| 2022/05/02 | 3,756 | 3,799 | 3,751 | 3,799 | -21 | -0.5% | 5,130 |
| 2022/04/28 | 3,767 | 3,820 | 3,741 | 3,820 | +99 | +2.7% | 3,260 |
| 2022/04/27 | 3,709 | 3,746 | 3,702 | 3,721 | -125 | -3.3% | 12,850 |
| 2022/04/26 | 3,828 | 3,846 | 3,814 | 3,846 | +27 | +0.7% | 3,310 |
| 2022/04/25 | 3,840 | 3,844 | 3,802 | 3,819 | -91 | -2.3% | 11,860 |
| 2022/04/22 | 3,944 | 3,944 | 3,910 | 3,910 | -81 | -2% | 9,090 |
| 2022/04/21 | 3,975 | 4,005 | 3,975 | 3,991 | +21 | +0.5% | 5,730 |
| 2022/04/20 | 3,979 | 4,008 | 3,962 | 3,970 | +61 | +1.6% | 9,040 |
| 2022/04/19 | 3,905 | 3,936 | 3,895 | 3,909 | +48 | +1.2% | 4,430 |
| 2022/04/18 | 3,861 | 3,871 | 3,851 | 3,861 | -32 | -0.8% | 6,250 |
| 2022/04/15 | 3,880 | 3,908 | 3,872 | 3,893 | +2 | +0.1% | 1,980 |
| 2022/04/14 | 3,889 | 3,900 | 3,881 | 3,891 | +18 | +0.5% | 6,230 |
| 2022/04/13 | 3,853 | 3,880 | 3,853 | 3,873 | +20 | +0.5% | 1,740 |
| 2022/04/12 | 3,856 | 3,864 | 3,836 | 3,853 | -23 | -0.6% | 3,470 |
| 2022/04/11 | 3,871 | 3,890 | 3,871 | 3,876 | +5 | +0.1% | 2,150 |
701～
750
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
