8,311
+12 (+0.14%)
株価：2026/11/13 15:30
15分ディレイ
上場インデックスファンド海外先進国株式（ＭＳＣＩ－ＫＯＫＵＳＡＩ）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 |
|---|---|---|---|---|---|---|---|
| 2026/11/13 | 8,315 | 8,371 | 8,311 | 8,311 | +12 | +0.1% | 1,019 |
| 2026/11/12 | 8,300 | 8,360 | 8,286 | 8,299 | +60 | +0.7% | 7,475 |
| 2026/11/11 | 8,205 | 8,269 | 8,205 | 8,239 | +34 | +0.4% | 644 |
| 2026/11/10 | 8,199 | 8,235 | 8,191 | 8,205 | +155 | +1.9% | 1,094 |
| 2026/11/09 | 8,032 | 8,091 | 8,017 | 8,050 | +25 | +0.3% | 1,495 |
| 2026/11/06 | 7,991 | 8,036 | 7,982 | 8,025 | -253 | -3.1% | 2,218 |
| 2026/11/05 | 8,308 | 8,364 | 8,278 | 8,278 | +108 | +1.3% | 2,751 |
| 2026/11/04 | 8,208 | 8,216 | 8,080 | 8,170 | -29 | -0.4% | 4,028 |
| 2026/11/02 | 8,176 | 8,243 | 8,176 | 8,199 | -61 | -0.7% | 1,382 |
| 2026/10/30 | 8,295 | 8,295 | 8,216 | 8,260 | -50 | -0.6% | 550 |
| 2026/10/29 | 8,290 | 8,320 | 8,275 | 8,310 | +4 | ±0% | 725 |
| 2026/10/28 | 8,307 | 8,313 | 8,295 | 8,306 | +56 | +0.7% | 357 |
| 2026/10/27 | 8,236 | 8,275 | 8,236 | 8,250 | +82 | +1% | 505 |
| 2026/10/26 | 8,162 | 8,182 | 8,155 | 8,168 | -41 | -0.5% | 860 |
| 2026/10/23 | 8,199 | 8,209 | 8,164 | 8,209 | -32 | -0.4% | 1,429 |
| 2026/10/22 | 8,333 | 8,345 | 8,241 | 8,241 | -80 | -1% | 976 |
| 2026/10/21 | 8,254 | 8,360 | 8,254 | 8,321 | +37 | +0.4% | 487 |
| 2026/10/20 | 8,323 | 8,327 | 8,284 | 8,284 | -30 | -0.4% | 1,593 |
| 2026/10/19 | 8,273 | 8,334 | 8,273 | 8,314 | -34 | -0.4% | 2,787 |
| 2026/10/16 | 8,311 | 8,348 | 8,311 | 8,348 | +79 | +1% | 92 |
| 2026/10/15 | 8,270 | 8,270 | 8,234 | 8,269 | -125 | -1.5% | 1,223 |
| 2026/10/14 | 8,391 | 8,400 | 8,380 | 8,394 | +21 | +0.3% | 1,122 |
| 2026/10/13 | 8,340 | 8,380 | 8,340 | 8,373 | +33 | +0.4% | 2,519 |
| 2026/10/09 | 8,310 | 8,340 | 8,310 | 8,340 | +30 | +0.4% | 578 |
| 2026/10/08 | 8,339 | 8,350 | 8,310 | 8,310 | -70 | -0.8% | 2,075 |
| 2026/10/07 | 8,380 | 8,420 | 8,380 | 8,380 | +20 | +0.2% | 1,844 |
| 2026/10/06 | 8,314 | 8,360 | 8,314 | 8,360 | +94 | +1.1% | 2,448 |
| 2026/10/05 | 8,279 | 8,296 | 8,266 | 8,266 | +26 | +0.3% | 1,513 |
| 2026/10/02 | 8,269 | 8,269 | 8,235 | 8,240 | -36 | -0.4% | 917 |
| 2026/10/01 | 8,246 | 8,300 | 8,232 | 8,276 | +47 | +0.6% | 702 |
| 2026/09/30 | 8,257 | 8,264 | 8,210 | 8,229 | -21 | -0.3% | 715 |
| 2026/09/29 | 8,302 | 8,302 | 8,232 | 8,250 | -52 | -0.6% | 6,195 |
| 2026/09/28 | 8,308 | 8,319 | 8,270 | 8,302 | +11 | +0.1% | 1,597 |
| 2026/09/25 | 8,300 | 8,341 | 8,291 | 8,291 | +16 | +0.2% | 6,149 |
| 2026/09/24 | 8,310 | 8,310 | 8,272 | 8,275 | +32 | +0.4% | 9,391 |
| 2026/09/18 | 8,187 | 8,260 | 8,164 | 8,243 | +122 | +1.5% | 595 |
| 2026/09/17 | 8,099 | 8,146 | 8,099 | 8,121 | +31 | +0.4% | 933 |
| 2026/09/16 | 8,076 | 8,099 | 8,076 | 8,090 | +55 | +0.7% | 351 |
| 2026/09/15 | 8,084 | 8,084 | 8,035 | 8,035 | -24 | -0.3% | 1,776 |
| 2026/09/14 | 8,070 | 8,070 | 8,005 | 8,059 | +16 | +0.2% | 2,626 |
| 2026/09/11 | 8,051 | 8,070 | 8,043 | 8,043 | -27 | -0.3% | 547 |
| 2026/09/10 | 8,079 | 8,079 | 8,060 | 8,070 | -29 | -0.4% | 106 |
| 2026/09/09 | 8,145 | 8,145 | 8,085 | 8,099 | -49 | -0.6% | 870 |
| 2026/09/08 | 8,194 | 8,194 | 8,130 | 8,148 | -122 | -1.5% | 1,037 |
| 2026/09/07 | 8,298 | 8,300 | 8,270 | 8,270 | -35 | -0.4% | 226 |
| 2026/09/04 | 8,279 | 8,322 | 8,261 | 8,305 | +9 | +0.1% | 1,435 |
| 2026/09/03 | 8,340 | 8,368 | 8,280 | 8,296 | -80 | -1% | 2,636 |
| 2026/09/02 | 8,421 | 8,421 | 8,370 | 8,376 | -70 | -0.8% | 1,859 |
| 2026/09/01 | 8,470 | 8,470 | 8,438 | 8,446 | -42 | -0.5% | 551 |
| 2026/08/31 | 8,437 | 8,488 | 8,437 | 8,488 | -11 | -0.1% | 740 |
1～
50
件表示中 / 2113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
