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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 4,410 | 4,421 | 4,402 | 4,421 | -26 | -0.6% | 3,990 |
| 2023/09/26 | 4,454 | 4,454 | 4,440 | 4,447 | +3 | +0.1% | 4,370 |
| 2023/09/25 | 4,440 | 4,446 | 4,438 | 4,444 | +4 | +0.1% | 4,730 |
| 2023/09/22 | 4,414 | 4,445 | 4,405 | 4,440 | -55 | -1.2% | 12,110 |
| 2023/09/21 | 4,508 | 4,510 | 4,486 | 4,495 | -24 | -0.5% | 8,990 |
| 2023/09/20 | 4,522 | 4,522 | 4,515 | 4,519 | -10 | -0.2% | 1,970 |
| 2023/09/19 | 4,526 | 4,533 | 4,523 | 4,529 | -43 | -0.9% | 4,980 |
| 2023/09/15 | 4,555 | 4,575 | 4,555 | 4,572 | +42 | +0.9% | 9,970 |
| 2023/09/14 | 4,529 | 4,530 | 4,523 | 4,530 | +19 | +0.4% | 1,320 |
| 2023/09/13 | 4,518 | 4,520 | 4,511 | 4,511 | -16 | -0.4% | 1,490 |
| 2023/09/12 | 4,511 | 4,528 | 4,510 | 4,527 | +32 | +0.7% | 2,260 |
| 2023/09/11 | 4,511 | 4,511 | 4,482 | 4,495 | -14 | -0.3% | 2,540 |
| 2023/09/08 | 4,504 | 4,509 | 4,483 | 4,509 | -7 | -0.2% | 3,970 |
| 2023/09/07 | 4,521 | 4,530 | 4,513 | 4,516 | -16 | -0.4% | 2,600 |
| 2023/09/06 | 4,538 | 4,550 | 4,530 | 4,532 | -9 | -0.2% | 4,610 |
| 2023/09/05 | 4,529 | 4,542 | 4,529 | 4,541 | +3 | +0.1% | 2,040 |
| 2023/09/04 | 4,521 | 4,538 | 4,521 | 4,538 | +18 | +0.4% | 4,770 |
| 2023/09/01 | 4,503 | 4,532 | 4,503 | 4,520 | -20 | -0.4% | 3,800 |
| 2023/08/31 | 4,536 | 4,545 | 4,531 | 4,540 | +10 | +0.2% | 5,020 |
| 2023/08/30 | 4,498 | 4,530 | 4,498 | 4,530 | +57 | +1.3% | 9,830 |
| 2023/08/29 | 4,465 | 4,473 | 4,461 | 4,473 | +33 | +0.7% | 2,850 |
| 2023/08/28 | 4,439 | 4,447 | 4,435 | 4,440 | +35 | +0.8% | 1,940 |
| 2023/08/25 | 4,415 | 4,415 | 4,391 | 4,405 | -52 | -1.2% | 5,840 |
| 2023/08/24 | 4,422 | 4,466 | 4,422 | 4,457 | +40 | +0.9% | 2,630 |
| 2023/08/23 | 4,410 | 4,417 | 4,405 | 4,417 | +3 | +0.1% | 880 |
| 2023/08/22 | 4,415 | 4,422 | 4,413 | 4,414 | +38 | +0.9% | 2,750 |
| 2023/08/21 | 4,370 | 4,381 | 4,365 | 4,376 | +6 | +0.1% | 2,010 |
| 2023/08/18 | 4,384 | 4,391 | 4,370 | 4,370 | -55 | -1.2% | 10,460 |
| 2023/08/17 | 4,432 | 4,441 | 4,425 | 4,425 | -11 | -0.2% | 1,390 |
| 2023/08/16 | 4,445 | 4,447 | 4,435 | 4,436 | -53 | -1.2% | 6,270 |
| 2023/08/15 | 4,489 | 4,498 | 4,484 | 4,489 | +39 | +0.9% | 5,910 |
| 2023/08/14 | 4,449 | 4,477 | 4,441 | 4,450 | -1 | ±0% | 3,230 |
| 2023/08/10 | 4,445 | 4,453 | 4,442 | 4,451 | +9 | +0.2% | 3,290 |
| 2023/08/09 | 4,440 | 4,448 | 4,437 | 4,442 | -1 | ±0% | 1,120 |
| 2023/08/08 | 4,432 | 4,450 | 4,422 | 4,443 | +38 | +0.9% | 1,380 |
| 2023/08/07 | 4,388 | 4,406 | 4,382 | 4,405 | -29 | -0.7% | 4,890 |
| 2023/08/04 | 4,427 | 4,436 | 4,425 | 4,434 | -25 | -0.6% | 5,280 |
| 2023/08/03 | 4,459 | 4,462 | 4,446 | 4,459 | -22 | -0.5% | 4,470 |
| 2023/08/02 | 4,478 | 4,500 | 4,473 | 4,481 | -31 | -0.7% | 5,130 |
| 2023/08/01 | 4,498 | 4,526 | 4,498 | 4,512 | +42 | +0.9% | 7,470 |
| 2023/07/31 | 4,452 | 4,475 | 4,451 | 4,470 | +88 | +2% | 14,190 |
| 2023/07/28 | 4,362 | 4,435 | 4,332 | 4,382 | -50 | -1.1% | 14,540 |
| 2023/07/27 | 4,427 | 4,435 | 4,410 | 4,432 | -13 | -0.3% | 3,710 |
| 2023/07/26 | 4,441 | 4,448 | 4,437 | 4,445 | -3 | -0.1% | 2,140 |
| 2023/07/25 | 4,442 | 4,449 | 4,432 | 4,448 | +18 | +0.4% | 3,280 |
| 2023/07/24 | 4,433 | 4,441 | 4,424 | 4,430 | +28 | +0.6% | 4,950 |
| 2023/07/21 | 4,385 | 4,402 | 4,373 | 4,402 | +17 | +0.4% | 3,810 |
| 2023/07/20 | 4,395 | 4,395 | 4,383 | 4,385 | +5 | +0.1% | 2,020 |
| 2023/07/19 | 4,366 | 4,380 | 4,366 | 4,380 | +52 | +1.2% | 3,920 |
| 2023/07/18 | 4,318 | 4,338 | 4,318 | 4,328 | +26 | +0.6% | 1,750 |
151～
200
件表示中 / 1501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
