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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 4,612 | 4,638 | 4,605 | 4,638 | -9 | -0.2% | 10,040 |
| 2023/12/29 | 4,655 | 4,655 | 4,641 | 4,647 | -8 | -0.2% | 11,340 |
| 2023/12/28 | 4,659 | 4,665 | 4,650 | 4,655 | -15 | -0.3% | 4,560 |
| 2023/12/27 | 4,657 | 4,678 | 4,657 | 4,670 | +27 | +0.6% | 18,880 |
| 2023/12/26 | 4,644 | 4,654 | 4,638 | 4,643 | +19 | +0.4% | 7,020 |
| 2023/12/25 | 4,630 | 4,649 | 4,612 | 4,624 | -3 | -0.1% | 12,690 |
| 2023/12/22 | 4,624 | 4,639 | 4,624 | 4,627 | -9 | -0.2% | 3,240 |
| 2023/12/21 | 4,643 | 4,643 | 4,619 | 4,636 | -58 | -1.2% | 5,460 |
| 2023/12/20 | 4,700 | 4,712 | 4,683 | 4,694 | +33 | +0.7% | 10,660 |
| 2023/12/19 | 4,632 | 4,669 | 4,621 | 4,661 | +42 | +0.9% | 9,350 |
| 2023/12/18 | 4,604 | 4,619 | 4,604 | 4,619 | +4 | +0.1% | 5,640 |
| 2023/12/15 | 4,594 | 4,619 | 4,594 | 4,615 | +26 | +0.6% | 5,470 |
| 2023/12/14 | 4,610 | 4,620 | 4,572 | 4,589 | -33 | -0.7% | 5,560 |
| 2023/12/13 | 4,619 | 4,635 | 4,619 | 4,622 | +15 | +0.3% | 6,050 |
| 2023/12/12 | 4,620 | 4,627 | 4,607 | 4,607 | +18 | +0.4% | 6,050 |
| 2023/12/11 | 4,582 | 4,596 | 4,581 | 4,589 | +59 | +1.3% | 6,840 |
| 2023/12/08 | 4,550 | 4,550 | 4,489 | 4,530 | -50 | -1.1% | 15,270 |
| 2023/12/07 | 4,603 | 4,605 | 4,580 | 4,580 | -99 | -2.1% | 15,020 |
| 2023/12/06 | 4,670 | 4,700 | 4,655 | 4,679 | +10 | +0.2% | 35,230 |
| 2023/12/05 | 4,650 | 4,716 | 4,650 | 4,669 | -4 | -0.1% | 5,420 |
| 2023/12/04 | 4,646 | 4,674 | 4,639 | 4,673 | +13 | +0.3% | 13,920 |
| 2023/12/01 | 4,655 | 4,672 | 4,646 | 4,660 | +30 | +0.6% | 7,300 |
| 2023/11/30 | 4,620 | 4,631 | 4,617 | 4,630 | +13 | +0.3% | 5,380 |
| 2023/11/29 | 4,619 | 4,628 | 4,611 | 4,617 | -33 | -0.7% | 9,300 |
| 2023/11/28 | 4,649 | 4,651 | 4,637 | 4,650 | -16 | -0.3% | 7,660 |
| 2023/11/27 | 4,675 | 4,682 | 4,652 | 4,666 | -4 | -0.1% | 7,830 |
| 2023/11/24 | 4,679 | 4,683 | 4,670 | 4,670 | +32 | +0.7% | 5,340 |
| 2023/11/22 | 4,620 | 4,638 | 4,617 | 4,638 | +10 | +0.2% | 2,480 |
| 2023/11/21 | 4,633 | 4,641 | 4,612 | 4,628 | +2 | ±0% | 3,930 |
| 2023/11/20 | 4,644 | 4,650 | 4,612 | 4,626 | -33 | -0.7% | 6,240 |
| 2023/11/17 | 4,650 | 4,660 | 4,645 | 4,659 | -9 | -0.2% | 5,070 |
| 2023/11/16 | 4,656 | 4,669 | 4,653 | 4,668 | +13 | +0.3% | 6,710 |
| 2023/11/15 | 4,627 | 4,656 | 4,627 | 4,655 | +73 | +1.6% | 13,590 |
| 2023/11/14 | 4,576 | 4,595 | 4,576 | 4,582 | +13 | +0.3% | 7,370 |
| 2023/11/13 | 4,570 | 4,572 | 4,556 | 4,569 | +44 | +1% | 6,740 |
| 2023/11/10 | 4,519 | 4,525 | 4,511 | 4,525 | -8 | -0.2% | 2,400 |
| 2023/11/09 | 4,520 | 4,540 | 4,520 | 4,533 | +18 | +0.4% | 5,580 |
| 2023/11/08 | 4,509 | 4,519 | 4,503 | 4,515 | +15 | +0.3% | 3,940 |
| 2023/11/07 | 4,488 | 4,500 | 4,484 | 4,500 | +12 | +0.3% | 3,730 |
| 2023/11/06 | 4,474 | 4,488 | 4,474 | 4,488 | +98 | +2.2% | 3,440 |
| 2023/11/02 | 4,382 | 4,398 | 4,382 | 4,390 | +33 | +0.8% | 3,120 |
| 2023/11/01 | 4,347 | 4,357 | 4,345 | 4,357 | +73 | +1.7% | 3,820 |
| 2023/10/31 | 4,271 | 4,284 | 4,270 | 4,284 | +17 | +0.4% | 1,080 |
| 2023/10/30 | 4,261 | 4,267 | 4,258 | 4,267 | -41 | -1% | 5,130 |
| 2023/10/27 | 4,309 | 4,310 | 4,300 | 4,308 | -1 | ±0% | 2,870 |
| 2023/10/26 | 4,310 | 4,312 | 4,298 | 4,309 | -50 | -1.1% | 4,970 |
| 2023/10/25 | 4,367 | 4,368 | 4,353 | 4,359 | +4 | +0.1% | 1,810 |
| 2023/10/24 | 4,354 | 4,355 | 4,333 | 4,355 | -4 | -0.1% | 3,010 |
| 2023/10/23 | 4,358 | 4,359 | 4,350 | 4,359 | -25 | -0.6% | 3,430 |
| 2023/10/20 | 4,390 | 4,390 | 4,380 | 4,384 | -40 | -0.9% | 3,960 |
401～
450
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
