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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 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 |
801～
850
件表示中 / 1817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
