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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,155 | 3,175 | 3,145 | 3,165 | +15 | +0.5% | 3,200 |
| 2021/03/30 | 3,145 | 3,150 | 3,140 | 3,150 | +30 | +1% | 9,470 |
| 2021/03/29 | 3,145 | 3,145 | 3,120 | 3,120 | +15 | +0.5% | 3,760 |
| 2021/03/26 | 3,095 | 3,105 | 3,095 | 3,105 | +20 | +0.6% | 6,910 |
| 2021/03/25 | 3,080 | 3,085 | 3,070 | 3,085 | +5 | +0.2% | 4,100 |
| 2021/03/24 | 3,080 | 3,090 | 3,070 | 3,080 | -25 | -0.8% | 6,790 |
| 2021/03/23 | 3,115 | 3,120 | 3,105 | 3,105 | ±0 | ±0% | 1,490 |
| 2021/03/22 | 3,100 | 3,105 | 3,085 | 3,105 | -5 | -0.2% | 5,420 |
| 2021/03/19 | 3,120 | 3,125 | 3,095 | 3,110 | -40 | -1.3% | 9,900 |
| 2021/03/18 | 3,150 | 3,165 | 3,145 | 3,150 | +10 | +0.3% | 4,980 |
| 2021/03/17 | 3,140 | 3,145 | 3,125 | 3,140 | +10 | +0.3% | 1,550 |
| 2021/03/16 | 3,140 | 3,145 | 3,125 | 3,130 | +10 | +0.3% | 3,370 |
| 2021/03/15 | 3,125 | 3,130 | 3,120 | 3,120 | +10 | +0.3% | 1,920 |
| 2021/03/12 | 3,095 | 3,115 | 3,090 | 3,110 | +40 | +1.3% | 5,680 |
| 2021/03/11 | 3,060 | 3,075 | 3,055 | 3,070 | +20 | +0.7% | 3,250 |
| 2021/03/10 | 3,050 | 3,050 | 3,040 | 3,050 | +15 | +0.5% | 1,970 |
| 2021/03/09 | 3,020 | 3,045 | 3,015 | 3,035 | +44 | +1.5% | 10,340 |
| 2021/03/08 | 3,015 | 3,025 | 2,991 | 2,991 | +28 | +0.9% | 7,680 |
| 2021/03/05 | 2,960 | 2,965 | 2,940 | 2,963 | -7 | -0.2% | 5,040 |
| 2021/03/04 | 2,962 | 2,980 | 2,955 | 2,970 | -40 | -1.3% | 6,580 |
| 2021/03/03 | 3,005 | 3,015 | 3,005 | 3,010 | ±0 | ±0% | 4,180 |
| 2021/03/02 | 3,010 | 3,020 | 3,005 | 3,010 | +33 | +1.1% | 2,620 |
| 2021/03/01 | 2,960 | 2,980 | 2,960 | 2,977 | +29 | +1% | 2,180 |
| 2021/02/26 | 2,960 | 2,979 | 2,944 | 2,948 | -67 | -2.2% | 12,600 |
| 2021/02/25 | 3,030 | 3,030 | 3,015 | 3,015 | +52 | +1.8% | 3,290 |
| 2021/02/24 | 2,970 | 2,991 | 2,963 | 2,963 | -32 | -1.1% | 8,700 |
| 2021/02/22 | 2,995 | 3,010 | 2,992 | 2,995 | +6 | +0.2% | 7,000 |
| 2021/02/19 | 3,010 | 3,010 | 2,986 | 2,989 | -26 | -0.9% | 4,900 |
| 2021/02/18 | 3,025 | 3,025 | 3,010 | 3,015 | -15 | -0.5% | 4,370 |
| 2021/02/17 | 3,030 | 3,030 | 3,015 | 3,030 | +5 | +0.2% | 4,350 |
| 2021/02/16 | 3,025 | 3,045 | 3,020 | 3,025 | +15 | +0.5% | 5,120 |
| 2021/02/15 | 3,000 | 3,015 | 2,995 | 3,010 | +41 | +1.4% | 6,790 |
| 2021/02/12 | 2,976 | 2,977 | 2,966 | 2,969 | +7 | +0.2% | 6,020 |
| 2021/02/10 | 2,957 | 2,968 | 2,957 | 2,962 | -3 | -0.1% | 2,560 |
| 2021/02/09 | 2,967 | 2,977 | 2,965 | 2,965 | -1 | ±0% | 4,640 |
| 2021/02/08 | 2,960 | 2,979 | 2,957 | 2,966 | +18 | +0.6% | 6,380 |
| 2021/02/05 | 2,936 | 2,951 | 2,936 | 2,948 | +35 | +1.2% | 9,300 |
| 2021/02/04 | 2,914 | 2,915 | 2,910 | 2,913 | +2 | +0.1% | 1,550 |
| 2021/02/03 | 2,907 | 2,919 | 2,907 | 2,911 | +34 | +1.2% | 3,740 |
| 2021/02/02 | 2,870 | 2,879 | 2,855 | 2,877 | +43 | +1.5% | 4,570 |
| 2021/02/01 | 2,801 | 2,834 | 2,800 | 2,834 | -8 | -0.3% | 4,000 |
| 2021/01/29 | 2,845 | 2,859 | 2,826 | 2,842 | +11 | +0.4% | 3,880 |
| 2021/01/28 | 2,819 | 2,842 | 2,813 | 2,831 | -58 | -2% | 5,330 |
| 2021/01/27 | 2,890 | 2,895 | 2,883 | 2,889 | +9 | +0.3% | 2,000 |
| 2021/01/26 | 2,894 | 2,894 | 2,876 | 2,880 | -12 | -0.4% | 1,190 |
| 2021/01/25 | 2,891 | 2,900 | 2,890 | 2,892 | ±0 | ±0% | 3,660 |
| 2021/01/22 | 2,894 | 2,899 | 2,883 | 2,892 | +1 | ±0% | 3,000 |
| 2021/01/21 | 2,888 | 2,896 | 2,883 | 2,891 | +22 | +0.8% | 4,360 |
| 2021/01/20 | 2,871 | 2,873 | 2,864 | 2,869 | +24 | +0.8% | 2,930 |
| 2021/01/19 | 2,841 | 2,873 | 2,840 | 2,845 | +6 | +0.2% | 11,730 |
1001～
1050
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
