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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/15 | 3,395 | 3,415 | 3,395 | 3,410 | +15 | +0.4% | 3,040 |
| 2021/06/14 | 3,385 | 3,405 | 3,375 | 3,395 | +25 | +0.7% | 5,100 |
| 2021/06/11 | 3,370 | 3,375 | 3,355 | 3,370 | +20 | +0.6% | 2,300 |
| 2021/06/10 | 3,355 | 3,370 | 3,345 | 3,350 | -10 | -0.3% | 4,610 |
| 2021/06/09 | 3,375 | 3,375 | 3,360 | 3,360 | -10 | -0.3% | 1,970 |
| 2021/06/08 | 3,360 | 3,370 | 3,350 | 3,370 | +10 | +0.3% | 3,970 |
| 2021/06/07 | 3,365 | 3,370 | 3,350 | 3,360 | -15 | -0.4% | 5,580 |
| 2021/06/04 | 3,385 | 3,385 | 3,370 | 3,375 | -10 | -0.3% | 29,280 |
| 2021/06/03 | 3,375 | 3,385 | 3,370 | 3,385 | +15 | +0.4% | 2,390 |
| 2021/06/02 | 3,355 | 3,370 | 3,355 | 3,370 | +25 | +0.7% | 1,790 |
| 2021/06/01 | 3,360 | 3,365 | 3,345 | 3,345 | -15 | -0.4% | 5,280 |
| 2021/05/31 | 3,370 | 3,380 | 3,355 | 3,360 | -5 | -0.1% | 2,890 |
| 2021/05/28 | 3,360 | 3,370 | 3,340 | 3,365 | +45 | +1.4% | 8,060 |
| 2021/05/27 | 3,330 | 3,335 | 3,310 | 3,320 | -5 | -0.2% | 4,840 |
| 2021/05/26 | 3,330 | 3,335 | 3,325 | 3,325 | -5 | -0.2% | 1,970 |
| 2021/05/25 | 3,320 | 3,335 | 3,320 | 3,330 | +35 | +1.1% | 4,970 |
| 2021/05/24 | 3,300 | 3,305 | 3,295 | 3,295 | -5 | -0.2% | 1,500 |
| 2021/05/21 | 3,295 | 3,305 | 3,290 | 3,300 | +25 | +0.8% | 6,380 |
| 2021/05/20 | 3,285 | 3,285 | 3,270 | 3,275 | -10 | -0.3% | 3,050 |
| 2021/05/19 | 3,285 | 3,290 | 3,270 | 3,285 | -40 | -1.2% | 6,020 |
| 2021/05/18 | 3,320 | 3,325 | 3,310 | 3,325 | +10 | +0.3% | 3,620 |
| 2021/05/17 | 3,325 | 3,325 | 3,295 | 3,315 | +30 | +0.9% | 5,440 |
| 2021/05/14 | 3,280 | 3,290 | 3,270 | 3,285 | +35 | +1.1% | 3,100 |
1001～
1050
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
