5,630
-66 (-1.16%)
株価：2025/05/07 09:59
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,477 | 4,490 | 4,477 | 4,480 | +20 | +0.4% | 1,820 |
| 2023/06/28 | 4,441 | 4,461 | 4,441 | 4,460 | +40 | +0.9% | 2,210 |
| 2023/06/27 | 4,414 | 4,422 | 4,405 | 4,420 | +4 | +0.1% | 2,430 |
| 2023/06/26 | 4,430 | 4,432 | 4,416 | 4,416 | -9 | -0.2% | 1,570 |
| 2023/06/23 | 4,425 | 4,444 | 4,414 | 4,425 | +30 | +0.7% | 1,090 |
| 2023/06/22 | 4,389 | 4,404 | 4,382 | 4,395 | -13 | -0.3% | 1,340 |
| 2023/06/21 | 4,400 | 4,416 | 4,400 | 4,408 | -25 | -0.6% | 1,160 |
| 2023/06/20 | 4,436 | 4,441 | 4,428 | 4,433 | +2 | ±0% | 1,780 |
| 2023/06/19 | 4,434 | 4,447 | 4,426 | 4,431 | +17 | +0.4% | 4,230 |
| 2023/06/16 | 4,396 | 4,418 | 4,384 | 4,414 | +38 | +0.9% | 3,270 |
| 2023/06/15 | 4,347 | 4,382 | 4,347 | 4,376 | +40 | +0.9% | 4,260 |
| 2023/06/14 | 4,332 | 4,339 | 4,305 | 4,336 | +37 | +0.9% | 2,060 |
| 2023/06/13 | 4,283 | 4,300 | 4,280 | 4,299 | +37 | +0.9% | 5,880 |
| 2023/06/12 | 4,260 | 4,268 | 4,256 | 4,262 | +12 | +0.3% | 1,530 |
| 2023/06/09 | 4,246 | 4,250 | 4,235 | 4,250 | +27 | +0.6% | 3,310 |
| 2023/06/08 | 4,249 | 4,249 | 4,223 | 4,223 | -8 | -0.2% | 1,470 |
| 2023/06/07 | 4,242 | 4,250 | 4,231 | 4,231 | -2 | ±0% | 4,750 |
| 2023/06/06 | 4,238 | 4,238 | 4,225 | 4,233 | -22 | -0.5% | 320 |
| 2023/06/05 | 4,257 | 4,262 | 4,252 | 4,255 | +81 | +1.9% | 10,710 |
| 2023/06/02 | 4,169 | 4,175 | 4,165 | 4,174 | +15 | +0.4% | 1,080 |
| 2023/06/01 | 4,140 | 4,184 | 4,135 | 4,159 | +9 | +0.2% | 1,430 |
| 2023/05/31 | 4,189 | 4,189 | 4,150 | 4,150 | -65 | -1.5% | 630 |
| 2023/05/30 | 4,211 | 4,215 | 4,199 | 4,215 | +4 | +0.1% | 2,070 |
| 2023/05/29 | 4,233 | 4,236 | 4,165 | 4,211 | +82 | +2% | 7,900 |
| 2023/05/26 | 4,138 | 4,138 | 4,127 | 4,129 | +8 | +0.2% | 1,760 |
| 2023/05/25 | 4,121 | 4,123 | 4,115 | 4,121 | +4 | +0.1% | 2,240 |
| 2023/05/24 | 4,126 | 4,127 | 4,117 | 4,117 | -62 | -1.5% | 7,000 |
| 2023/05/23 | 4,178 | 4,190 | 4,168 | 4,179 | +29 | +0.7% | 2,980 |
| 2023/05/22 | 4,145 | 4,150 | 4,136 | 4,150 | -11 | -0.3% | 1,770 |
| 2023/05/19 | 4,167 | 4,175 | 4,161 | 4,161 | +50 | +1.2% | 8,750 |
| 2023/05/18 | 4,108 | 4,111 | 4,100 | 4,111 | +61 | +1.5% | 4,280 |
| 2023/05/17 | 4,051 | 4,051 | 4,036 | 4,050 | +3 | +0.1% | 2,240 |
| 2023/05/16 | 4,057 | 4,057 | 4,045 | 4,047 | -4 | -0.1% | 240 |
| 2023/05/15 | 4,028 | 4,051 | 4,027 | 4,051 | +38 | +0.9% | 1,820 |
| 2023/05/12 | 4,015 | 4,016 | 4,004 | 4,013 | -1 | ±0% | 1,900 |
| 2023/05/11 | 4,000 | 4,015 | 4,000 | 4,014 | -9 | -0.2% | 1,390 |
| 2023/05/10 | 4,028 | 4,030 | 4,021 | 4,023 | -11 | -0.3% | 410 |
| 2023/05/09 | 4,043 | 4,044 | 4,031 | 4,034 | +9 | +0.2% | 2,100 |
| 2023/05/08 | 4,032 | 4,035 | 4,021 | 4,025 | -99 | -2.4% | 2,870 |
| 2023/05/02 | 4,121 | 4,134 | 4,100 | 4,124 | +10 | +0.2% | 5,650 |
| 2023/05/01 | 4,087 | 4,114 | 4,085 | 4,114 | +87 | +2.2% | 9,100 |
| 2023/04/28 | 3,997 | 4,027 | 3,985 | 4,027 | +94 | +2.4% | 3,250 |
| 2023/04/27 | 3,915 | 3,933 | 3,915 | 3,933 | -15 | -0.4% | 650 |
| 2023/04/26 | 3,958 | 3,958 | 3,938 | 3,948 | -57 | -1.4% | 2,210 |
| 2023/04/25 | 4,000 | 4,019 | 4,000 | 4,005 | +9 | +0.2% | 410 |
| 2023/04/24 | 3,994 | 4,002 | 3,988 | 3,996 | +8 | +0.2% | 7,650 |
| 2023/04/21 | 4,000 | 4,008 | 3,987 | 3,988 | -42 | -1% | 530 |
| 2023/04/20 | 4,024 | 4,040 | 4,024 | 4,030 | +5 | +0.1% | 2,750 |
| 2023/04/19 | 4,016 | 4,027 | 4,014 | 4,025 | ±0 | ±0% | 1,220 |
| 2023/04/18 | 4,023 | 4,028 | 4,017 | 4,025 | +17 | +0.4% | 2,130 |
451～
500
件表示中 / 1740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
