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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 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 |
| 2023/04/17 | 4,008 | 4,013 | 4,003 | 4,008 | +41 | +1% | 3,730 |
| 2023/04/14 | 3,955 | 3,970 | 3,955 | 3,967 | +24 | +0.6% | 2,890 |
| 2023/04/13 | 3,922 | 3,947 | 3,922 | 3,943 | -19 | -0.5% | 680 |
| 2023/04/12 | 3,949 | 3,962 | 3,949 | 3,962 | +13 | +0.3% | 2,320 |
| 2023/04/11 | 3,940 | 3,951 | 3,940 | 3,949 | +39 | +1% | 4,630 |
| 2023/04/10 | 3,898 | 3,913 | 3,898 | 3,910 | +20 | +0.5% | 1,390 |
| 2023/04/07 | 3,880 | 3,890 | 3,880 | 3,890 | +37 | +1% | 1,500 |
| 2023/04/06 | 3,853 | 3,855 | 3,847 | 3,853 | -37 | -1% | 1,100 |
| 2023/04/05 | 3,886 | 3,899 | 3,883 | 3,890 | -47 | -1.2% | 1,560 |
| 2023/04/04 | 3,915 | 3,937 | 3,915 | 3,937 | +17 | +0.4% | 3,920 |
| 2023/04/03 | 3,924 | 3,924 | 3,906 | 3,920 | +38 | +1% | 1,280 |
| 2023/03/31 | 3,880 | 3,900 | 3,880 | 3,882 | +40 | +1% | 2,140 |
| 2023/03/30 | 3,842 | 3,842 | 3,830 | 3,842 | +69 | +1.8% | 1,780 |
| 2023/03/29 | 3,740 | 3,774 | 3,740 | 3,773 | +38 | +1% | 1,050 |
| 2023/03/28 | 3,758 | 3,758 | 3,735 | 3,735 | ±0 | ±0% | 13,740 |
| 2023/03/27 | 3,739 | 3,739 | 3,723 | 3,735 | +41 | +1.1% | 6,990 |
| 2023/03/24 | 3,721 | 3,721 | 3,690 | 3,694 | -29 | -0.8% | 4,510 |
| 2023/03/23 | 3,720 | 3,759 | 3,714 | 3,723 | -82 | -2.2% | 1,340 |
| 2023/03/22 | 3,796 | 3,805 | 3,796 | 3,805 | +106 | +2.9% | 2,600 |
| 2023/03/20 | 3,726 | 3,738 | 3,687 | 3,699 | -73 | -1.9% | 5,830 |
| 2023/03/17 | 3,789 | 3,789 | 3,768 | 3,772 | +53 | +1.4% | 1,690 |
| 2023/03/16 | 3,730 | 3,767 | 3,698 | 3,719 | -81 | -2.1% | 3,540 |
| 2023/03/15 | 3,795 | 3,803 | 3,792 | 3,800 | +70 | +1.9% | 1,520 |
551～
600
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
