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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 5,218 | 5,246 | 5,210 | 5,245 | +41 | +0.8% | 4,780 |
| 2024/03/18 | 5,198 | 5,208 | 5,191 | 5,204 | +11 | +0.2% | 2,830 |
| 2024/03/15 | 5,192 | 5,200 | 5,192 | 5,193 | -12 | -0.2% | 2,230 |
| 2024/03/14 | 5,189 | 5,207 | 5,187 | 5,205 | +20 | +0.4% | 3,860 |
| 2024/03/13 | 5,190 | 5,194 | 5,171 | 5,185 | +29 | +0.6% | 3,120 |
| 2024/03/12 | 5,121 | 5,166 | 5,113 | 5,156 | +47 | +0.9% | 3,130 |
| 2024/03/11 | 5,115 | 5,123 | 5,102 | 5,109 | -67 | -1.3% | 5,830 |
| 2024/03/08 | 5,159 | 5,184 | 5,159 | 5,176 | +29 | +0.6% | 2,800 |
| 2024/03/07 | 5,158 | 5,164 | 5,131 | 5,147 | -13 | -0.3% | 3,580 |
| 2024/03/06 | 5,159 | 5,172 | 5,158 | 5,160 | -38 | -0.7% | 5,330 |
| 2024/03/05 | 5,204 | 5,214 | 5,198 | 5,198 | -6 | -0.1% | 2,980 |
| 2024/03/04 | 5,198 | 5,214 | 5,198 | 5,204 | +5 | +0.1% | 9,400 |
| 2024/03/01 | 5,163 | 5,199 | 5,163 | 5,199 | +46 | +0.9% | 6,060 |
| 2024/02/29 | 5,161 | 5,161 | 5,138 | 5,153 | -18 | -0.3% | 4,470 |
| 2024/02/28 | 5,170 | 5,175 | 5,166 | 5,171 | +6 | +0.1% | 2,720 |
| 2024/02/27 | 5,169 | 5,169 | 5,155 | 5,165 | +2 | ±0% | 3,650 |
| 2024/02/26 | 5,182 | 5,182 | 5,160 | 5,163 | +55 | +1.1% | 8,750 |
| 2024/02/22 | 5,100 | 5,116 | 5,098 | 5,108 | +36 | +0.7% | 10,290 |
| 2024/02/21 | 5,069 | 5,074 | 5,061 | 5,072 | -8 | -0.2% | 2,080 |
| 2024/02/20 | 5,085 | 5,097 | 5,080 | 5,080 | -1 | ±0% | 2,610 |
| 2024/02/19 | 5,097 | 5,097 | 5,076 | 5,081 | -17 | -0.3% | 3,460 |
| 2024/02/16 | 5,098 | 5,119 | 5,095 | 5,098 | +32 | +0.6% | 3,980 |
| 2024/02/15 | 5,080 | 5,087 | 5,063 | 5,066 | +29 | +0.6% | 2,870 |
| 2024/02/14 | 5,042 | 5,042 | 5,028 | 5,037 | -20 | -0.4% | 3,760 |
| 2024/02/13 | 5,055 | 5,064 | 5,051 | 5,057 | +12 | +0.2% | 6,870 |
| 2024/02/09 | 5,028 | 5,045 | 5,028 | 5,045 | +41 | +0.8% | 6,380 |
| 2024/02/08 | 4,990 | 5,010 | 4,987 | 5,004 | +40 | +0.8% | 4,990 |
| 2024/02/07 | 4,959 | 4,965 | 4,958 | 4,964 | -3 | -0.1% | 970 |
| 2024/02/06 | 4,950 | 4,968 | 4,950 | 4,967 | +5 | +0.1% | 4,270 |
| 2024/02/05 | 4,968 | 4,972 | 4,949 | 4,962 | +60 | +1.2% | 3,930 |
| 2024/02/02 | 4,895 | 4,915 | 4,890 | 4,902 | +47 | +1% | 3,440 |
| 2024/02/01 | 4,856 | 4,856 | 4,841 | 4,855 | -66 | -1.3% | 7,690 |
| 2024/01/31 | 4,916 | 4,922 | 4,902 | 4,921 | -6 | -0.1% | 4,960 |
| 2024/01/30 | 4,916 | 4,927 | 4,915 | 4,927 | +24 | +0.5% | 2,080 |
| 2024/01/29 | 4,890 | 4,913 | 4,890 | 4,903 | +31 | +0.6% | 4,780 |
| 2024/01/26 | 4,874 | 4,885 | 4,872 | 4,872 | ±0 | ±0% | 4,070 |
| 2024/01/25 | 4,874 | 4,875 | 4,869 | 4,872 | -2 | ±0% | 3,030 |
| 2024/01/24 | 4,886 | 4,887 | 4,871 | 4,874 | +15 | +0.3% | 3,240 |
| 2024/01/23 | 4,871 | 4,880 | 4,859 | 4,859 | ±0 | ±0% | 4,620 |
| 2024/01/22 | 4,856 | 4,868 | 4,856 | 4,859 | +30 | +0.6% | 6,330 |
| 2024/01/19 | 4,802 | 4,830 | 4,801 | 4,829 | +65 | +1.4% | 8,160 |
| 2024/01/18 | 4,761 | 4,768 | 4,760 | 4,764 | -1 | ±0% | 5,680 |
| 2024/01/17 | 4,770 | 4,775 | 4,750 | 4,765 | +24 | +0.5% | 7,610 |
| 2024/01/16 | 4,745 | 4,755 | 4,740 | 4,741 | -1 | ±0% | 7,640 |
| 2024/01/15 | 4,737 | 4,769 | 4,735 | 4,742 | +2 | ±0% | 4,090 |
| 2024/01/12 | 4,737 | 4,745 | 4,730 | 4,740 | -28 | -0.6% | 8,260 |
| 2024/01/11 | 4,754 | 4,769 | 4,740 | 4,768 | +61 | +1.3% | 8,730 |
| 2024/01/10 | 4,690 | 4,708 | 4,680 | 4,707 | +27 | +0.6% | 10,670 |
| 2024/01/09 | 4,695 | 4,700 | 4,675 | 4,680 | +30 | +0.6% | 11,230 |
| 2024/01/05 | 4,650 | 4,671 | 4,650 | 4,650 | +12 | +0.3% | 6,990 |
351～
400
件表示中 / 1816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
