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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,540 | 3,548 | 3,485 | 3,497 | -54 | -1.5% | 23,240 |
| 2022/01/24 | 3,559 | 3,569 | 3,541 | 3,551 | -39 | -1.1% | 7,890 |
| 2022/01/21 | 3,595 | 3,600 | 3,557 | 3,590 | -89 | -2.4% | 10,440 |
| 2022/01/20 | 3,649 | 3,679 | 3,638 | 3,679 | +29 | +0.8% | 4,470 |
| 2022/01/19 | 3,682 | 3,691 | 3,650 | 3,650 | -81 | -2.2% | 13,100 |
| 2022/01/18 | 3,743 | 3,759 | 3,731 | 3,731 | +6 | +0.2% | 2,520 |
| 2022/01/17 | 3,740 | 3,740 | 3,725 | 3,725 | -4 | -0.1% | 3,130 |
| 2022/01/14 | 3,736 | 3,739 | 3,708 | 3,729 | -59 | -1.6% | 7,020 |
| 2022/01/13 | 3,793 | 3,798 | 3,780 | 3,788 | -15 | -0.4% | 2,620 |
| 2022/01/12 | 3,795 | 3,810 | 3,789 | 3,803 | +43 | +1.1% | 9,260 |
| 2022/01/11 | 3,774 | 3,775 | 3,749 | 3,760 | -36 | -0.9% | 4,710 |
| 2022/01/07 | 3,800 | 3,818 | 3,791 | 3,796 | +16 | +0.4% | 2,540 |
| 2022/01/06 | 3,837 | 3,838 | 3,780 | 3,780 | -91 | -2.4% | 15,630 |
| 2022/01/05 | 3,878 | 3,880 | 3,859 | 3,871 | -5 | -0.1% | 5,330 |
| 2022/01/04 | 3,845 | 3,876 | 3,843 | 3,876 | +50 | +1.3% | 7,810 |
| 2021/12/30 | 3,839 | 3,839 | 3,826 | 3,826 | -4 | -0.1% | 7,630 |
| 2021/12/29 | 3,825 | 3,838 | 3,823 | 3,830 | +8 | +0.2% | 10,210 |
| 2021/12/28 | 3,810 | 3,826 | 3,805 | 3,822 | +58 | +1.5% | 9,480 |
| 2021/12/27 | 3,771 | 3,773 | 3,764 | 3,764 | +12 | +0.3% | 5,970 |
| 2021/12/24 | 3,772 | 3,794 | 3,747 | 3,752 | +15 | +0.4% | 7,610 |
| 2021/12/23 | 3,737 | 3,740 | 3,732 | 3,737 | +47 | +1.3% | 5,900 |
| 2021/12/22 | 3,686 | 3,699 | 3,686 | 3,690 | +40 | +1.1% | 3,210 |
| 2021/12/21 | 3,636 | 3,650 | 3,624 | 3,650 | +29 | +0.8% | 4,430 |
| 2021/12/20 | 3,646 | 3,658 | 3,618 | 3,621 | -79 | -2.1% | 8,480 |
| 2021/12/17 | 3,707 | 3,719 | 3,687 | 3,700 | -50 | -1.3% | 6,430 |
| 2021/12/16 | 3,735 | 3,752 | 3,725 | 3,750 | +67 | +1.8% | 5,150 |
| 2021/12/15 | 3,679 | 3,687 | 3,675 | 3,683 | -13 | -0.4% | 2,150 |
| 2021/12/14 | 3,709 | 3,715 | 3,695 | 3,696 | -40 | -1.1% | 2,920 |
| 2021/12/13 | 3,730 | 3,740 | 3,728 | 3,736 | +34 | +0.9% | 3,360 |
| 2021/12/10 | 3,719 | 3,719 | 3,696 | 3,702 | -34 | -0.9% | 4,330 |
| 2021/12/09 | 3,733 | 3,745 | 3,720 | 3,736 | -4 | -0.1% | 2,750 |
| 2021/12/08 | 3,735 | 3,745 | 3,720 | 3,740 | +70 | +1.9% | 6,800 |
| 2021/12/07 | 3,650 | 3,670 | 3,640 | 3,670 | +40 | +1.1% | 3,130 |
| 2021/12/06 | 3,636 | 3,636 | 3,616 | 3,630 | -30 | -0.8% | 24,200 |
| 2021/12/03 | 3,641 | 3,660 | 3,625 | 3,660 | +34 | +0.9% | 4,830 |
| 2021/12/02 | 3,634 | 3,650 | 3,622 | 3,626 | -56 | -1.5% | 10,240 |
| 2021/12/01 | 3,670 | 3,685 | 3,651 | 3,682 | -2 | -0.1% | 9,780 |
| 2021/11/30 | 3,720 | 3,730 | 3,670 | 3,684 | -17 | -0.5% | 7,100 |
| 2021/11/29 | 3,714 | 3,728 | 3,699 | 3,701 | -54 | -1.4% | 13,970 |
| 2021/11/26 | 3,800 | 3,800 | 3,755 | 3,755 | -60 | -1.6% | 8,680 |
| 2021/11/25 | 3,805 | 3,830 | 3,805 | 3,815 | +25 | +0.7% | 1,790 |
| 2021/11/24 | 3,810 | 3,815 | 3,790 | 3,790 | -15 | -0.4% | 4,150 |
| 2021/11/22 | 3,800 | 3,810 | 3,795 | 3,805 | -30 | -0.8% | 6,480 |
| 2021/11/19 | 3,810 | 3,835 | 3,810 | 3,835 | +25 | +0.7% | 1,580 |
| 2021/11/18 | 3,820 | 3,820 | 3,790 | 3,810 | -10 | -0.3% | 4,740 |
| 2021/11/17 | 3,820 | 3,835 | 3,810 | 3,820 | +30 | +0.8% | 6,580 |
| 2021/11/16 | 3,795 | 3,810 | 3,785 | 3,790 | +15 | +0.4% | 5,660 |
| 2021/11/15 | 3,785 | 3,800 | 3,775 | 3,775 | +5 | +0.1% | 2,010 |
| 2021/11/12 | 3,760 | 3,780 | 3,760 | 3,770 | +15 | +0.4% | 1,620 |
| 2021/11/11 | 3,740 | 3,765 | 3,740 | 3,755 | +5 | +0.1% | 6,200 |
801～
850
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
