6,148
+23 (+0.38%)
株価：2025/06/27 11:08
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 4,070 | 4,082 | 4,013 | 4,076 | +44 | +1.1% | 6,290 |
| 2022/08/16 | 4,032 | 4,039 | 4,017 | 4,032 | +14 | +0.3% | 3,530 |
| 2022/08/15 | 4,021 | 4,029 | 4,000 | 4,018 | +35 | +0.9% | 5,510 |
| 2022/08/12 | 3,973 | 3,983 | 3,970 | 3,983 | +48 | +1.2% | 2,110 |
| 2022/08/10 | 3,953 | 3,953 | 3,915 | 3,935 | -34 | -0.9% | 2,400 |
| 2022/08/09 | 3,963 | 3,971 | 3,951 | 3,969 | -1 | ±0% | 2,410 |
| 2022/08/08 | 3,942 | 3,970 | 3,942 | 3,970 | +42 | +1.1% | 1,310 |
| 2022/08/05 | 3,900 | 3,930 | 3,900 | 3,928 | -6 | -0.2% | 3,020 |
| 2022/08/04 | 3,915 | 3,934 | 3,915 | 3,934 | +65 | +1.7% | 12,930 |
| 2022/08/03 | 3,859 | 3,877 | 3,853 | 3,869 | +72 | +1.9% | 3,000 |
| 2022/08/02 | 3,841 | 3,841 | 3,797 | 3,797 | -65 | -1.7% | 2,930 |
| 2022/08/01 | 3,890 | 3,890 | 3,858 | 3,862 | +5 | +0.1% | 1,530 |
| 2022/07/29 | 3,894 | 3,902 | 3,857 | 3,857 | ±0 | ±0% | 2,770 |
| 2022/07/28 | 3,884 | 3,884 | 3,853 | 3,857 | +9 | +0.2% | 3,050 |
| 2022/07/27 | 3,839 | 3,850 | 3,836 | 3,848 | +9 | +0.2% | 5,200 |
| 2022/07/26 | 3,837 | 3,845 | 3,830 | 3,839 | +15 | +0.4% | 2,090 |
| 2022/07/25 | 3,840 | 3,840 | 3,810 | 3,824 | -64 | -1.6% | 3,040 |
| 2022/07/22 | 3,874 | 3,888 | 3,870 | 3,888 | -8 | -0.2% | 4,490 |
| 2022/07/21 | 3,870 | 3,896 | 3,870 | 3,896 | +23 | +0.6% | 2,330 |
| 2022/07/20 | 3,872 | 3,885 | 3,841 | 3,873 | +111 | +3% | 9,950 |
| 2022/07/19 | 3,757 | 3,771 | 3,736 | 3,762 | +33 | +0.9% | 4,000 |
| 2022/07/15 | 3,753 | 3,753 | 3,721 | 3,729 | ±0 | ±0% | 1,210 |
| 2022/07/14 | 3,694 | 3,732 | 3,694 | 3,729 | +4 | +0.1% | 2,640 |
| 2022/07/13 | 3,707 | 3,727 | 3,707 | 3,725 | -9 | -0.2% | 500 |
| 2022/07/12 | 3,763 | 3,763 | 3,724 | 3,734 | -34 | -0.9% | 2,380 |
| 2022/07/11 | 3,752 | 3,769 | 3,752 | 3,768 | +34 | +0.9% | 1,510 |
| 2022/07/08 | 3,749 | 3,760 | 3,734 | 3,734 | +26 | +0.7% | 1,180 |
| 2022/07/07 | 3,706 | 3,708 | 3,695 | 3,708 | +43 | +1.2% | 670 |
| 2022/07/06 | 3,691 | 3,702 | 3,665 | 3,665 | -70 | -1.9% | 1,700 |
| 2022/07/05 | 3,721 | 3,738 | 3,721 | 3,735 | +59 | +1.6% | 1,450 |
| 2022/07/04 | 3,674 | 3,676 | 3,661 | 3,676 | +53 | +1.5% | 2,470 |
| 2022/07/01 | 3,670 | 3,682 | 3,611 | 3,623 | -73 | -2% | 2,300 |
| 2022/06/30 | 3,723 | 3,728 | 3,696 | 3,696 | -40 | -1.1% | 1,980 |
| 2022/06/29 | 3,723 | 3,777 | 3,723 | 3,736 | -41 | -1.1% | 1,450 |
| 2022/06/28 | 3,779 | 3,787 | 3,764 | 3,777 | +6 | +0.2% | 2,690 |
| 2022/06/27 | 3,755 | 3,772 | 3,678 | 3,771 | +98 | +2.7% | 4,250 |
| 2022/06/24 | 3,640 | 3,677 | 3,637 | 3,673 | +27 | +0.7% | 15,060 |
| 2022/06/23 | 3,641 | 3,698 | 3,631 | 3,646 | +11 | +0.3% | 9,160 |
| 2022/06/22 | 3,682 | 3,682 | 3,635 | 3,635 | +9 | +0.2% | 5,180 |
| 2022/06/21 | 3,612 | 3,626 | 3,603 | 3,626 | +55 | +1.5% | 2,240 |
| 2022/06/20 | 3,598 | 3,598 | 3,545 | 3,571 | +9 | +0.3% | 6,690 |
| 2022/06/17 | 3,520 | 3,590 | 3,518 | 3,562 | -87 | -2.4% | 18,650 |
| 2022/06/16 | 3,673 | 3,690 | 3,649 | 3,649 | +20 | +0.6% | 3,120 |
| 2022/06/15 | 3,645 | 3,670 | 3,614 | 3,629 | -43 | -1.2% | 3,520 |
| 2022/06/14 | 3,620 | 3,672 | 3,619 | 3,672 | -41 | -1.1% | 5,390 |
| 2022/06/13 | 3,740 | 3,791 | 3,709 | 3,713 | -220 | -5.6% | 5,900 |
| 2022/06/10 | 3,880 | 3,933 | 3,855 | 3,933 | -3 | -0.1% | 2,370 |
| 2022/06/09 | 3,968 | 3,971 | 3,936 | 3,936 | -24 | -0.6% | 3,100 |
| 2022/06/08 | 3,945 | 3,968 | 3,945 | 3,960 | +51 | +1.3% | 5,500 |
| 2022/06/07 | 3,907 | 3,912 | 3,901 | 3,909 | +37 | +1% | 4,520 |
701～
750
件表示中 / 1777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
