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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 3,715 | 3,740 | 3,701 | 3,730 | -71 | -1.9% | 7,140 |
| 2023/03/13 | 3,808 | 3,945 | 3,783 | 3,801 | -37 | -1% | 5,470 |
| 2023/03/10 | 3,847 | 3,847 | 3,817 | 3,838 | -90 | -2.3% | 2,430 |
| 2023/03/09 | 3,934 | 3,934 | 3,928 | 3,928 | -13 | -0.3% | 390 |
| 2023/03/08 | 3,950 | 3,950 | 3,922 | 3,941 | -29 | -0.7% | 1,030 |
| 2023/03/07 | 3,957 | 3,973 | 3,957 | 3,970 | +13 | +0.3% | 2,000 |
| 2023/03/06 | 3,949 | 3,958 | 3,945 | 3,957 | +35 | +0.9% | 3,050 |
| 2023/03/03 | 3,926 | 3,926 | 3,916 | 3,922 | +40 | +1% | 1,050 |
| 2023/03/02 | 3,899 | 3,899 | 3,873 | 3,882 | -26 | -0.7% | 2,500 |
| 2023/03/01 | 3,896 | 3,908 | 3,884 | 3,908 | ±0 | ±0% | 1,550 |
| 2023/02/28 | 3,910 | 3,919 | 3,908 | 3,908 | +18 | +0.5% | 970 |
| 2023/02/27 | 3,893 | 3,899 | 3,889 | 3,890 | -1 | ±0% | 2,250 |
| 2023/02/24 | 3,881 | 3,895 | 3,878 | 3,891 | -3 | -0.1% | 4,650 |
| 2023/02/22 | 3,898 | 3,901 | 3,889 | 3,894 | -37 | -0.9% | 4,830 |
| 2023/02/21 | 3,945 | 3,945 | 3,926 | 3,931 | -16 | -0.4% | 660 |
| 2023/02/20 | 3,938 | 3,947 | 3,934 | 3,947 | +2 | +0.1% | 780 |
| 2023/02/17 | 3,938 | 3,948 | 3,929 | 3,945 | -52 | -1.3% | 1,530 |
| 2023/02/16 | 3,984 | 4,003 | 3,984 | 3,997 | +61 | +1.5% | 6,270 |
| 2023/02/15 | 3,930 | 3,946 | 3,929 | 3,936 | +27 | +0.7% | 2,060 |
| 2023/02/14 | 3,925 | 3,929 | 3,909 | 3,909 | +45 | +1.2% | 6,830 |
| 2023/02/13 | 3,860 | 3,864 | 3,851 | 3,864 | +4 | +0.1% | 1,180 |
| 2023/02/10 | 3,861 | 3,870 | 3,853 | 3,860 | -23 | -0.6% | 710 |
| 2023/02/09 | 3,858 | 3,901 | 3,858 | 3,883 | -29 | -0.7% | 410 |
| 2023/02/08 | 3,896 | 3,912 | 3,896 | 3,912 | +8 | +0.2% | 1,680 |
| 2023/02/07 | 3,914 | 3,917 | 3,902 | 3,904 | +8 | +0.2% | 2,520 |
| 2023/02/06 | 3,908 | 3,920 | 3,896 | 3,896 | +55 | +1.4% | 3,300 |
| 2023/02/03 | 3,835 | 3,844 | 3,835 | 3,841 | +9 | +0.2% | 1,110 |
| 2023/02/02 | 3,840 | 3,840 | 3,821 | 3,832 | +14 | +0.4% | 2,960 |
| 2023/02/01 | 3,819 | 3,819 | 3,804 | 3,818 | +41 | +1.1% | 1,700 |
| 2023/01/31 | 3,789 | 3,792 | 3,769 | 3,777 | -14 | -0.4% | 980 |
| 2023/01/30 | 3,800 | 3,814 | 3,789 | 3,791 | -6 | -0.2% | 1,290 |
| 2023/01/27 | 3,785 | 3,799 | 3,747 | 3,797 | +35 | +0.9% | 1,440 |
| 2023/01/26 | 3,765 | 3,765 | 3,750 | 3,762 | -11 | -0.3% | 780 |
| 2023/01/25 | 3,773 | 3,785 | 3,764 | 3,773 | -8 | -0.2% | 410 |
| 2023/01/24 | 3,779 | 3,785 | 3,775 | 3,781 | +61 | +1.6% | 1,460 |
| 2023/01/23 | 3,704 | 3,721 | 3,661 | 3,720 | +66 | +1.8% | 1,810 |
| 2023/01/20 | 3,625 | 3,685 | 3,625 | 3,654 | +19 | +0.5% | 2,260 |
| 2023/01/19 | 3,652 | 3,685 | 3,632 | 3,635 | -193 | -5% | 6,940 |
| 2023/01/18 | 3,741 | 3,840 | 3,741 | 3,828 | +74 | +2% | 16,150 |
| 2023/01/17 | 3,746 | 3,763 | 3,745 | 3,754 | +16 | +0.4% | 1,590 |
| 2023/01/16 | 3,748 | 3,750 | 3,733 | 3,738 | -14 | -0.4% | 2,170 |
| 2023/01/13 | 3,767 | 3,768 | 3,749 | 3,752 | -62 | -1.6% | 2,290 |
| 2023/01/12 | 3,818 | 3,818 | 3,806 | 3,814 | +25 | +0.7% | 570 |
| 2023/01/11 | 3,780 | 3,793 | 3,780 | 3,789 | +45 | +1.2% | 2,690 |
| 2023/01/10 | 3,739 | 3,749 | 3,732 | 3,744 | +17 | +0.5% | 1,440 |
| 2023/01/06 | 3,697 | 3,731 | 3,697 | 3,727 | +13 | +0.4% | 1,400 |
| 2023/01/05 | 3,702 | 3,718 | 3,695 | 3,714 | +72 | +2% | 3,490 |
| 2023/01/04 | 3,643 | 3,648 | 3,630 | 3,642 | -46 | -1.2% | 2,290 |
| 2022/12/30 | 3,704 | 3,704 | 3,688 | 3,688 | +16 | +0.4% | 800 |
| 2022/12/29 | 3,703 | 3,728 | 3,667 | 3,672 | -49 | -1.3% | 2,090 |
601～
650
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
