5,615
-81 (-1.42%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 3,972 | 3,975 | 3,962 | 3,964 | +12 | +0.3% | 1,900 |
| 2022/11/18 | 3,973 | 3,973 | 3,952 | 3,952 | -5 | -0.1% | 1,000 |
| 2022/11/17 | 3,969 | 3,991 | 3,953 | 3,957 | -33 | -0.8% | 2,130 |
| 2022/11/16 | 3,972 | 3,992 | 3,956 | 3,990 | -2 | -0.1% | 970 |
| 2022/11/15 | 3,978 | 3,993 | 3,973 | 3,992 | +31 | +0.8% | 760 |
| 2022/11/14 | 3,986 | 3,986 | 3,956 | 3,961 | -59 | -1.5% | 1,820 |
| 2022/11/11 | 3,999 | 4,020 | 3,992 | 4,020 | +107 | +2.7% | 2,350 |
| 2022/11/10 | 3,902 | 3,919 | 3,902 | 3,913 | -54 | -1.4% | 1,280 |
| 2022/11/09 | 3,967 | 3,969 | 3,956 | 3,967 | +7 | +0.2% | 1,770 |
| 2022/11/08 | 3,960 | 3,975 | 3,959 | 3,960 | +19 | +0.5% | 1,920 |
| 2022/11/07 | 3,930 | 3,941 | 3,916 | 3,941 | +31 | +0.8% | 1,070 |
| 2022/11/04 | 3,898 | 3,912 | 3,890 | 3,910 | -113 | -2.8% | 4,650 |
| 2022/11/02 | 4,025 | 4,030 | 4,015 | 4,023 | -42 | -1% | 3,100 |
| 2022/11/01 | 4,049 | 4,065 | 4,049 | 4,065 | +18 | +0.4% | 3,410 |
| 2022/10/31 | 4,047 | 4,054 | 4,045 | 4,047 | +131 | +3.3% | 7,790 |
| 2022/10/28 | 3,905 | 3,939 | 3,905 | 3,916 | -41 | -1% | 650 |
| 2022/10/27 | 3,969 | 3,974 | 3,951 | 3,957 | -36 | -0.9% | 1,260 |
| 2022/10/26 | 3,988 | 3,999 | 3,979 | 3,993 | +23 | +0.6% | 2,770 |
| 2022/10/25 | 3,970 | 3,973 | 3,960 | 3,970 | +41 | +1% | 1,630 |
| 2022/10/24 | 3,936 | 3,949 | 3,925 | 3,929 | +51 | +1.3% | 4,380 |
| 2022/10/21 | 3,863 | 3,880 | 3,861 | 3,878 | -19 | -0.5% | 2,400 |
| 2022/10/20 | 3,903 | 3,903 | 3,873 | 3,897 | -44 | -1.1% | 2,870 |
| 2022/10/19 | 3,942 | 3,955 | 3,938 | 3,941 | +13 | +0.3% | 4,800 |
| 2022/10/18 | 3,899 | 3,937 | 3,883 | 3,928 | +135 | +3.6% | 5,920 |
| 2022/10/17 | 3,775 | 3,793 | 3,768 | 3,793 | -39 | -1% | 1,670 |
| 2022/10/14 | 3,802 | 3,841 | 3,794 | 3,832 | +126 | +3.4% | 5,040 |
| 2022/10/13 | 3,711 | 3,744 | 3,700 | 3,706 | -5 | -0.1% | 2,710 |
| 2022/10/12 | 3,696 | 3,711 | 3,690 | 3,711 | +13 | +0.4% | 3,070 |
| 2022/10/11 | 3,717 | 3,723 | 3,692 | 3,698 | -117 | -3.1% | 3,600 |
| 2022/10/07 | 3,821 | 3,828 | 3,812 | 3,815 | -71 | -1.8% | 2,600 |
| 2022/10/06 | 3,875 | 3,886 | 3,874 | 3,886 | +40 | +1% | 3,330 |
| 2022/10/05 | 3,848 | 3,850 | 3,838 | 3,846 | +54 | +1.4% | 2,990 |
| 2022/10/04 | 3,759 | 3,795 | 3,756 | 3,792 | +118 | +3.2% | 3,290 |
| 2022/10/03 | 3,650 | 3,674 | 3,633 | 3,674 | -24 | -0.6% | 6,580 |
| 2022/09/30 | 3,724 | 3,724 | 3,691 | 3,698 | -60 | -1.6% | 8,920 |
| 2022/09/29 | 3,761 | 3,768 | 3,745 | 3,758 | +78 | +2.1% | 4,280 |
| 2022/09/28 | 3,699 | 3,713 | 3,658 | 3,680 | -49 | -1.3% | 4,770 |
| 2022/09/27 | 3,763 | 3,763 | 3,715 | 3,729 | +36 | +1% | 3,840 |
| 2022/09/26 | 3,724 | 3,775 | 3,687 | 3,693 | -158 | -4.1% | 17,500 |
| 2022/09/22 | 3,847 | 3,860 | 3,820 | 3,851 | -65 | -1.7% | 4,360 |
| 2022/09/21 | 3,913 | 3,920 | 3,902 | 3,916 | -37 | -0.9% | 2,190 |
| 2022/09/20 | 3,964 | 3,964 | 3,943 | 3,953 | +19 | +0.5% | 4,800 |
| 2022/09/16 | 3,929 | 3,935 | 3,921 | 3,934 | -65 | -1.6% | 5,660 |
| 2022/09/15 | 4,000 | 4,010 | 3,990 | 3,999 | -2 | ±0% | 4,920 |
| 2022/09/14 | 4,021 | 4,031 | 4,000 | 4,001 | -139 | -3.4% | 4,170 |
| 2022/09/13 | 4,134 | 4,145 | 4,132 | 4,140 | +37 | +0.9% | 4,320 |
| 2022/09/12 | 4,097 | 4,103 | 4,088 | 4,103 | +62 | +1.5% | 5,690 |
| 2022/09/09 | 4,050 | 4,060 | 4,003 | 4,041 | +17 | +0.4% | 3,900 |
| 2022/09/08 | 4,023 | 4,037 | 4,001 | 4,024 | +71 | +1.8% | 5,680 |
| 2022/09/07 | 3,943 | 3,953 | 3,915 | 3,953 | +43 | +1.1% | 3,130 |
601～
650
件表示中 / 1741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
