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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,520 | 3,530 | 3,510 | 3,525 | -5 | -0.1% | 3,870 |
| 2021/08/26 | 3,525 | 3,530 | 3,520 | 3,530 | +10 | +0.3% | 3,000 |
| 2021/08/25 | 3,510 | 3,525 | 3,510 | 3,520 | -5 | -0.1% | 3,680 |
| 2021/08/24 | 3,510 | 3,525 | 3,510 | 3,525 | +25 | +0.7% | 2,460 |
| 2021/08/23 | 3,485 | 3,500 | 3,475 | 3,500 | +50 | +1.4% | 3,740 |
| 2021/08/20 | 3,465 | 3,475 | 3,440 | 3,450 | -15 | -0.4% | 4,820 |
| 2021/08/19 | 3,470 | 3,485 | 3,465 | 3,465 | -25 | -0.7% | 2,740 |
| 2021/08/18 | 3,490 | 3,500 | 3,485 | 3,490 | -5 | -0.1% | 3,460 |
| 2021/08/17 | 3,515 | 3,515 | 3,495 | 3,495 | -5 | -0.1% | 2,310 |
| 2021/08/16 | 3,520 | 3,525 | 3,500 | 3,500 | -30 | -0.8% | 6,270 |
| 2021/08/13 | 3,520 | 3,535 | 3,520 | 3,530 | +20 | +0.6% | 3,770 |
| 2021/08/12 | 3,515 | 3,520 | 3,510 | 3,510 | +5 | +0.1% | 3,070 |
| 2021/08/11 | 3,505 | 3,520 | 3,505 | 3,505 | ±0 | ±0% | 6,220 |
| 2021/08/10 | 3,500 | 3,510 | 3,495 | 3,505 | +25 | +0.7% | 4,030 |
| 2021/08/06 | 3,495 | 3,495 | 3,475 | 3,480 | +10 | +0.3% | 19,540 |
| 2021/08/05 | 3,470 | 3,480 | 3,470 | 3,470 | +5 | +0.1% | 1,050 |
| 2021/08/04 | 3,460 | 3,470 | 3,460 | 3,465 | +20 | +0.6% | 1,340 |
| 2021/08/03 | 3,450 | 3,465 | 3,440 | 3,445 | -20 | -0.6% | 2,210 |
| 2021/08/02 | 3,475 | 3,480 | 3,465 | 3,465 | +15 | +0.4% | 2,150 |
| 2021/07/30 | 3,450 | 3,465 | 3,440 | 3,450 | -10 | -0.3% | 6,910 |
| 2021/07/29 | 3,445 | 3,465 | 3,435 | 3,460 | +10 | +0.3% | 4,800 |
| 2021/07/28 | 3,445 | 3,455 | 3,440 | 3,450 | -20 | -0.6% | 5,760 |
| 2021/07/27 | 3,470 | 3,490 | 3,470 | 3,470 | +10 | +0.3% | 6,210 |
| 2021/07/26 | 3,465 | 3,475 | 3,325 | 3,460 | +65 | +1.9% | 28,850 |
| 2021/07/21 | 3,400 | 3,400 | 3,390 | 3,395 | +40 | +1.2% | 2,180 |
| 2021/07/20 | 3,355 | 3,370 | 3,350 | 3,355 | -35 | -1% | 9,000 |
| 2021/07/19 | 3,400 | 3,405 | 3,390 | 3,390 | -50 | -1.5% | 7,310 |
| 2021/07/16 | 3,435 | 3,445 | 3,410 | 3,440 | ±0 | ±0% | 4,550 |
| 2021/07/15 | 3,455 | 3,455 | 3,440 | 3,440 | -25 | -0.7% | 2,870 |
| 2021/07/14 | 3,465 | 3,475 | 3,455 | 3,465 | -10 | -0.3% | 1,310 |
| 2021/07/13 | 3,460 | 3,485 | 3,460 | 3,475 | +35 | +1% | 5,130 |
| 2021/07/12 | 3,460 | 3,460 | 3,425 | 3,440 | +30 | +0.9% | 3,820 |
| 2021/07/09 | 3,405 | 3,415 | 3,375 | 3,410 | -25 | -0.7% | 11,450 |
| 2021/07/08 | 3,465 | 3,470 | 3,435 | 3,435 | -10 | -0.3% | 3,320 |
| 2021/07/07 | 3,455 | 3,465 | 3,440 | 3,445 | -25 | -0.7% | 4,230 |
| 2021/07/06 | 3,480 | 3,485 | 3,470 | 3,470 | +5 | +0.1% | 1,990 |
| 2021/07/05 | 3,465 | 3,480 | 3,465 | 3,465 | ±0 | ±0% | 3,820 |
| 2021/07/02 | 3,475 | 3,480 | 3,460 | 3,465 | +10 | +0.3% | 6,780 |
| 2021/07/01 | 3,460 | 3,460 | 3,430 | 3,455 | +20 | +0.6% | 2,790 |
| 2021/06/30 | 3,430 | 3,485 | 3,420 | 3,435 | +10 | +0.3% | 8,390 |
| 2021/06/29 | 3,435 | 3,435 | 3,420 | 3,425 | -10 | -0.3% | 7,050 |
| 2021/06/28 | 3,445 | 3,445 | 3,415 | 3,435 | +20 | +0.6% | 18,840 |
| 2021/06/25 | 3,425 | 3,430 | 3,405 | 3,415 | +10 | +0.3% | 2,830 |
| 2021/06/24 | 3,400 | 3,420 | 3,400 | 3,405 | +5 | +0.1% | 2,020 |
| 2021/06/23 | 3,395 | 3,410 | 3,390 | 3,400 | +30 | +0.9% | 3,530 |
| 2021/06/22 | 3,365 | 3,375 | 3,365 | 3,370 | +80 | +2.4% | 4,010 |
| 2021/06/21 | 3,325 | 3,340 | 3,280 | 3,290 | -90 | -2.7% | 10,770 |
| 2021/06/18 | 3,400 | 3,400 | 3,380 | 3,380 | ±0 | ±0% | 3,100 |
| 2021/06/17 | 3,400 | 3,405 | 3,380 | 3,380 | -25 | -0.7% | 9,120 |
| 2021/06/16 | 3,400 | 3,415 | 3,400 | 3,405 | -5 | -0.1% | 7,790 |
901～
950
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
