6,584
+45 (+0.69%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 4,549 | 4,568 | 4,549 | 4,555 | +35 | +0.8% | 560 |
| 2023/08/07 | 4,495 | 4,520 | 4,495 | 4,520 | -33 | -0.7% | 930 |
| 2023/08/04 | 4,553 | 4,557 | 4,455 | 4,553 | -27 | -0.6% | 1,150 |
| 2023/08/03 | 4,581 | 4,603 | 4,573 | 4,580 | -24 | -0.5% | 1,170 |
| 2023/08/02 | 4,622 | 4,630 | 4,597 | 4,604 | -38 | -0.8% | 4,430 |
| 2023/08/01 | 4,620 | 4,650 | 4,614 | 4,642 | +42 | +0.9% | 3,840 |
| 2023/07/31 | 4,573 | 4,600 | 4,570 | 4,600 | +110 | +2.4% | 2,610 |
| 2023/07/28 | 4,490 | 4,552 | 4,445 | 4,490 | -62 | -1.4% | 3,640 |
| 2023/07/27 | 4,550 | 4,555 | 4,548 | 4,552 | -15 | -0.3% | 1,720 |
| 2023/07/26 | 4,575 | 4,575 | 4,555 | 4,567 | +6 | +0.1% | 450 |
| 2023/07/25 | 4,570 | 4,570 | 4,559 | 4,561 | +11 | +0.2% | 1,460 |
| 2023/07/24 | 4,558 | 4,560 | 4,550 | 4,550 | +36 | +0.8% | 1,930 |
| 2023/07/21 | 4,502 | 4,515 | 4,499 | 4,514 | +12 | +0.3% | 6,170 |
| 2023/07/20 | 4,500 | 4,513 | 4,500 | 4,502 | +3 | +0.1% | 500 |
| 2023/07/19 | 4,493 | 4,500 | 4,483 | 4,499 | +54 | +1.2% | 2,360 |
| 2023/07/18 | 4,435 | 4,454 | 4,435 | 4,445 | +29 | +0.7% | 5,080 |
| 2023/07/14 | 4,428 | 4,428 | 4,400 | 4,416 | +4 | +0.1% | 1,780 |
| 2023/07/13 | 4,396 | 4,416 | 4,394 | 4,412 | +34 | +0.8% | 1,490 |
| 2023/07/12 | 4,405 | 4,405 | 4,378 | 4,378 | -11 | -0.3% | 410 |
| 2023/07/11 | 4,405 | 4,409 | 4,382 | 4,389 | -16 | -0.4% | 2,650 |
| 2023/07/10 | 4,419 | 4,425 | 4,405 | 4,405 | -52 | -1.2% | 3,200 |
| 2023/07/07 | 4,480 | 4,480 | 4,455 | 4,457 | -37 | -0.8% | 1,650 |
| 2023/07/06 | 4,546 | 4,546 | 4,493 | 4,494 | -59 | -1.3% | 1,850 |
| 2023/07/05 | 4,542 | 4,555 | 4,542 | 4,553 | +2 | ±0% | 540 |
| 2023/07/04 | 4,555 | 4,559 | 4,547 | 4,551 | -1 | ±0% | 9,600 |
| 2023/07/03 | 4,539 | 4,560 | 4,537 | 4,552 | +42 | +0.9% | 7,470 |
| 2023/06/30 | 4,500 | 4,512 | 4,500 | 4,510 | +30 | +0.7% | 3,480 |
| 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 |
501～
550
件表示中 / 1817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
