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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,880 | 3,885 | 3,865 | 3,871 | +22 | +0.6% | 3,130 |
| 2022/04/07 | 3,851 | 3,859 | 3,840 | 3,849 | -44 | -1.1% | 3,750 |
| 2022/04/06 | 3,895 | 3,907 | 3,893 | 3,893 | +1 | ±0% | 2,050 |
| 2022/04/05 | 3,910 | 3,911 | 3,892 | 3,892 | +4 | +0.1% | 1,600 |
| 2022/04/04 | 3,869 | 3,889 | 3,867 | 3,888 | +13 | +0.3% | 5,180 |
| 2022/04/01 | 3,855 | 3,887 | 3,853 | 3,875 | -39 | -1% | 4,470 |
| 2022/03/31 | 3,916 | 3,938 | 3,906 | 3,914 | -47 | -1.2% | 2,770 |
| 2022/03/30 | 3,949 | 3,961 | 3,909 | 3,961 | +35 | +0.9% | 5,710 |
| 2022/03/29 | 3,908 | 3,930 | 3,892 | 3,926 | +79 | +2.1% | 15,560 |
| 2022/03/28 | 3,843 | 3,859 | 3,831 | 3,847 | +36 | +0.9% | 5,610 |
| 2022/03/25 | 3,835 | 3,835 | 3,806 | 3,811 | +22 | +0.6% | 14,490 |
| 2022/03/24 | 3,761 | 3,789 | 3,749 | 3,789 | -16 | -0.4% | 3,820 |
| 2022/03/23 | 3,809 | 3,810 | 3,791 | 3,805 | +99 | +2.7% | 8,870 |
| 2022/03/22 | 3,705 | 3,726 | 3,695 | 3,706 | +67 | +1.8% | 8,410 |
| 2022/03/18 | 3,632 | 3,639 | 3,621 | 3,639 | +38 | +1.1% | 6,870 |
| 2022/03/17 | 3,594 | 3,620 | 3,592 | 3,601 | +90 | +2.6% | 6,490 |
| 2022/03/16 | 3,505 | 3,520 | 3,492 | 3,511 | +52 | +1.5% | 3,260 |
| 2022/03/15 | 3,454 | 3,469 | 3,433 | 3,459 | +5 | +0.1% | 4,150 |
| 2022/03/14 | 3,465 | 3,472 | 3,454 | 3,454 | +4 | +0.1% | 2,980 |
| 2022/03/11 | 3,457 | 3,468 | 3,416 | 3,450 | -11 | -0.3% | 31,010 |
| 2022/03/10 | 3,468 | 3,474 | 3,458 | 3,461 | +82 | +2.4% | 5,160 |
| 2022/03/09 | 3,355 | 3,382 | 3,346 | 3,379 | +39 | +1.2% | 12,040 |
| 2022/03/08 | 3,350 | 3,374 | 3,338 | 3,340 | -59 | -1.7% | 10,030 |
| 2022/03/07 | 3,411 | 3,419 | 3,361 | 3,399 | -81 | -2.3% | 12,060 |
| 2022/03/04 | 3,525 | 3,527 | 3,445 | 3,480 | -70 | -2% | 7,060 |
| 2022/03/03 | 3,549 | 3,550 | 3,525 | 3,550 | +52 | +1.5% | 3,720 |
| 2022/03/02 | 3,487 | 3,498 | 3,475 | 3,498 | -32 | -0.9% | 3,030 |
| 2022/03/01 | 3,544 | 3,546 | 3,521 | 3,530 | +41 | +1.2% | 3,100 |
| 2022/02/28 | 3,470 | 3,500 | 3,461 | 3,489 | +21 | +0.6% | 5,510 |
| 2022/02/25 | 3,463 | 3,480 | 3,442 | 3,468 | +108 | +3.2% | 9,650 |
| 2022/02/24 | 3,431 | 3,433 | 3,343 | 3,360 | -94 | -2.7% | 14,920 |
| 2022/02/22 | 3,461 | 3,478 | 3,444 | 3,454 | -87 | -2.5% | 11,790 |
| 2022/02/21 | 3,530 | 3,559 | 3,505 | 3,541 | -59 | -1.6% | 6,090 |
| 2022/02/18 | 3,571 | 3,600 | 3,553 | 3,600 | -17 | -0.5% | 2,590 |
| 2022/02/17 | 3,637 | 3,647 | 3,615 | 3,617 | -22 | -0.6% | 1,750 |
| 2022/02/16 | 3,638 | 3,645 | 3,631 | 3,639 | +66 | +1.8% | 10,910 |
| 2022/02/15 | 3,599 | 3,599 | 3,573 | 3,573 | -32 | -0.9% | 4,640 |
| 2022/02/14 | 3,613 | 3,636 | 3,600 | 3,605 | -122 | -3.3% | 10,700 |
| 2022/02/10 | 3,720 | 3,744 | 3,713 | 3,727 | +47 | +1.3% | 3,920 |
| 2022/02/09 | 3,679 | 3,690 | 3,665 | 3,680 | +40 | +1.1% | 3,300 |
| 2022/02/08 | 3,632 | 3,650 | 3,632 | 3,640 | -5 | -0.1% | 610 |
| 2022/02/07 | 3,645 | 3,647 | 3,630 | 3,645 | -16 | -0.4% | 3,020 |
| 2022/02/04 | 3,649 | 3,661 | 3,642 | 3,661 | +8 | +0.2% | 2,330 |
| 2022/02/03 | 3,659 | 3,659 | 3,640 | 3,653 | -19 | -0.5% | 2,620 |
| 2022/02/02 | 3,663 | 3,685 | 3,663 | 3,672 | +39 | +1.1% | 3,000 |
| 2022/02/01 | 3,640 | 3,643 | 3,617 | 3,633 | +24 | +0.7% | 3,890 |
| 2022/01/31 | 3,581 | 3,609 | 3,566 | 3,609 | +50 | +1.4% | 5,410 |
| 2022/01/28 | 3,528 | 3,559 | 3,520 | 3,559 | +98 | +2.8% | 5,800 |
| 2022/01/27 | 3,536 | 3,540 | 3,452 | 3,461 | -55 | -1.6% | 7,750 |
| 2022/01/26 | 3,500 | 3,518 | 3,490 | 3,516 | +19 | +0.5% | 4,990 |
751～
800
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
