5,651
+36 (+0.64%)
株価：2025/05/08 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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 3,949 | 3,949 | 3,916 | 3,935 | -34 | -0.9% | 2,350 |
| 2022/04/11 | 3,963 | 3,978 | 3,951 | 3,969 | +4 | +0.1% | 3,870 |
| 2022/04/08 | 3,967 | 3,975 | 3,950 | 3,965 | +44 | +1.1% | 24,650 |
| 2022/04/07 | 3,936 | 3,936 | 3,918 | 3,921 | -67 | -1.7% | 2,800 |
| 2022/04/06 | 3,970 | 3,990 | 3,970 | 3,988 | +2 | +0.1% | 3,080 |
| 2022/04/05 | 3,990 | 3,997 | 3,983 | 3,986 | +17 | +0.4% | 2,240 |
| 2022/04/04 | 3,957 | 3,972 | 3,943 | 3,969 | +16 | +0.4% | 8,170 |
| 2022/04/01 | 3,928 | 3,967 | 3,928 | 3,953 | -45 | -1.1% | 3,750 |
| 2022/03/31 | 4,007 | 4,012 | 3,989 | 3,998 | -9 | -0.2% | 4,960 |
| 2022/03/30 | 4,033 | 4,040 | 3,990 | 4,007 | -4 | -0.1% | 5,810 |
| 2022/03/29 | 4,009 | 4,020 | 3,989 | 4,011 | +66 | +1.7% | 10,210 |
| 2022/03/28 | 3,931 | 3,950 | 3,921 | 3,945 | +40 | +1% | 9,360 |
| 2022/03/25 | 3,929 | 3,929 | 3,897 | 3,905 | +37 | +1% | 11,150 |
| 2022/03/24 | 3,845 | 3,868 | 3,838 | 3,868 | -30 | -0.8% | 9,800 |
| 2022/03/23 | 3,901 | 3,901 | 3,885 | 3,898 | +88 | +2.3% | 5,960 |
| 2022/03/22 | 3,796 | 3,810 | 3,790 | 3,810 | +84 | +2.3% | 4,680 |
| 2022/03/18 | 3,713 | 3,726 | 3,701 | 3,726 | +34 | +0.9% | 4,030 |
| 2022/03/17 | 3,672 | 3,706 | 3,672 | 3,692 | +92 | +2.6% | 8,220 |
| 2022/03/16 | 3,579 | 3,601 | 3,572 | 3,600 | +79 | +2.2% | 5,320 |
| 2022/03/15 | 3,540 | 3,540 | 3,519 | 3,521 | -24 | -0.7% | 2,400 |
| 2022/03/14 | 3,535 | 3,546 | 3,527 | 3,545 | +17 | +0.5% | 2,130 |
| 2022/03/11 | 3,528 | 3,528 | 3,456 | 3,528 | -6 | -0.2% | 5,440 |
| 2022/03/10 | 3,525 | 3,538 | 3,524 | 3,534 | +97 | +2.8% | 2,150 |
| 2022/03/09 | 3,424 | 3,446 | 3,420 | 3,437 | +41 | +1.2% | 36,780 |
| 2022/03/08 | 3,410 | 3,434 | 3,395 | 3,396 | -65 | -1.9% | 49,970 |
| 2022/03/07 | 3,479 | 3,479 | 3,433 | 3,461 | -88 | -2.5% | 12,470 |
| 2022/03/04 | 3,615 | 3,615 | 3,510 | 3,549 | -70 | -1.9% | 5,050 |
| 2022/03/03 | 3,606 | 3,619 | 3,605 | 3,619 | +65 | +1.8% | 3,060 |
| 2022/03/02 | 3,547 | 3,559 | 3,541 | 3,554 | -46 | -1.3% | 5,360 |
| 2022/03/01 | 3,602 | 3,610 | 3,594 | 3,600 | +53 | +1.5% | 60,030 |
| 2022/02/28 | 3,530 | 3,563 | 3,526 | 3,547 | +20 | +0.6% | 49,620 |
| 2022/02/25 | 3,538 | 3,553 | 3,522 | 3,527 | +105 | +3.1% | 8,570 |
| 2022/02/24 | 3,504 | 3,504 | 3,409 | 3,422 | -117 | -3.3% | 19,510 |
| 2022/02/22 | 3,531 | 3,548 | 3,519 | 3,539 | -86 | -2.4% | 9,370 |
| 2022/02/21 | 3,585 | 3,630 | 3,578 | 3,625 | -43 | -1.2% | 24,160 |
| 2022/02/18 | 3,638 | 3,669 | 3,628 | 3,668 | -27 | -0.7% | 18,290 |
| 2022/02/17 | 3,722 | 3,722 | 3,695 | 3,695 | -26 | -0.7% | 32,950 |
| 2022/02/16 | 3,705 | 3,722 | 3,705 | 3,721 | +74 | +2% | 3,350 |
| 2022/02/15 | 3,675 | 3,675 | 3,641 | 3,647 | -28 | -0.8% | 5,500 |
| 2022/02/14 | 3,686 | 3,686 | 3,666 | 3,675 | -125 | -3.3% | 7,120 |
| 2022/02/10 | 3,794 | 3,807 | 3,791 | 3,800 | +40 | +1.1% | 6,190 |
| 2022/02/09 | 3,754 | 3,760 | 3,745 | 3,760 | +42 | +1.1% | 1,930 |
| 2022/02/08 | 3,712 | 3,718 | 3,712 | 3,718 | -4 | -0.1% | 510 |
| 2022/02/07 | 3,726 | 3,726 | 3,701 | 3,722 | -12 | -0.3% | 2,040 |
| 2022/02/04 | 3,730 | 3,734 | 3,712 | 3,734 | +8 | +0.2% | 3,360 |
| 2022/02/03 | 3,724 | 3,727 | 3,709 | 3,726 | -29 | -0.8% | 4,370 |
| 2022/02/02 | 3,748 | 3,755 | 3,745 | 3,755 | +50 | +1.3% | 3,970 |
| 2022/02/01 | 3,709 | 3,710 | 3,690 | 3,705 | +36 | +1% | 9,230 |
| 2022/01/31 | 3,638 | 3,671 | 3,638 | 3,669 | +58 | +1.6% | 6,100 |
| 2022/01/28 | 3,596 | 3,611 | 3,588 | 3,611 | +78 | +2.2% | 4,430 |
751～
800
件表示中 / 1742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
