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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 3,606 | 3,606 | 3,516 | 3,533 | -42 | -1.2% | 6,970 |
| 2022/01/26 | 3,573 | 3,599 | 3,555 | 3,575 | +5 | +0.1% | 10,460 |
| 2022/01/25 | 3,606 | 3,607 | 3,548 | 3,570 | -55 | -1.5% | 10,360 |
| 2022/01/24 | 3,628 | 3,638 | 3,617 | 3,625 | -38 | -1% | 49,490 |
| 2022/01/21 | 3,671 | 3,676 | 3,637 | 3,663 | -86 | -2.3% | 16,160 |
| 2022/01/20 | 3,725 | 3,752 | 3,715 | 3,749 | +16 | +0.4% | 3,430 |
| 2022/01/19 | 3,762 | 3,776 | 3,722 | 3,733 | -132 | -3.4% | 17,810 |
| 2022/01/18 | 3,875 | 3,884 | 3,865 | 3,865 | +10 | +0.3% | 24,930 |
| 2022/01/17 | 3,865 | 3,867 | 3,855 | 3,855 | +4 | +0.1% | 8,300 |
| 2022/01/14 | 3,865 | 3,865 | 3,834 | 3,851 | -61 | -1.6% | 4,980 |
| 2022/01/13 | 3,922 | 3,924 | 3,912 | 3,912 | -28 | -0.7% | 1,940 |
| 2022/01/12 | 3,928 | 3,943 | 3,926 | 3,940 | +52 | +1.3% | 3,170 |
| 2022/01/11 | 3,895 | 3,901 | 3,883 | 3,888 | -55 | -1.4% | 8,270 |
| 2022/01/07 | 3,944 | 3,947 | 3,935 | 3,943 | +23 | +0.6% | 4,520 |
| 2022/01/06 | 3,952 | 3,955 | 3,912 | 3,920 | -80 | -2% | 7,790 |
| 2022/01/05 | 4,014 | 4,034 | 3,996 | 4,000 | -15 | -0.4% | 10,350 |
| 2022/01/04 | 3,999 | 4,019 | 3,989 | 4,015 | +36 | +0.9% | 19,870 |
| 2021/12/30 | 3,977 | 3,980 | 3,970 | 3,979 | +3 | +0.1% | 2,950 |
| 2021/12/29 | 3,971 | 3,976 | 3,970 | 3,976 | +7 | +0.2% | 5,760 |
| 2021/12/28 | 3,955 | 3,978 | 3,955 | 3,969 | +59 | +1.5% | 4,710 |
| 2021/12/27 | 3,914 | 3,915 | 3,908 | 3,910 | +18 | +0.5% | 7,840 |
| 2021/12/24 | 3,907 | 3,910 | 3,880 | 3,892 | +11 | +0.3% | 7,830 |
| 2021/12/23 | 3,872 | 3,881 | 3,872 | 3,881 | +50 | +1.3% | 4,060 |
| 2021/12/22 | 3,822 | 3,835 | 3,822 | 3,831 | +49 | +1.3% | 4,920 |
| 2021/12/21 | 3,765 | 3,782 | 3,757 | 3,782 | +41 | +1.1% | 4,330 |
| 2021/12/20 | 3,776 | 3,800 | 3,737 | 3,741 | -81 | -2.1% | 11,140 |
| 2021/12/17 | 3,827 | 3,836 | 3,811 | 3,822 | -57 | -1.5% | 32,900 |
| 2021/12/16 | 3,871 | 3,879 | 3,859 | 3,879 | +75 | +2% | 4,290 |
| 2021/12/15 | 3,809 | 3,809 | 3,795 | 3,804 | -20 | -0.5% | 1,460 |
| 2021/12/14 | 3,832 | 3,832 | 3,814 | 3,824 | -35 | -0.9% | 1,800 |
| 2021/12/13 | 3,859 | 3,867 | 3,859 | 3,859 | +38 | +1% | 2,670 |
| 2021/12/10 | 3,830 | 3,835 | 3,821 | 3,821 | -42 | -1.1% | 3,600 |
| 2021/12/09 | 3,859 | 3,876 | 3,856 | 3,863 | ±0 | ±0% | 6,680 |
| 2021/12/08 | 3,850 | 3,864 | 3,832 | 3,863 | +68 | +1.8% | 2,670 |
| 2021/12/07 | 3,764 | 3,795 | 3,764 | 3,795 | +70 | +1.9% | 3,450 |
| 2021/12/06 | 3,723 | 3,725 | 3,706 | 3,725 | -26 | -0.7% | 4,720 |
| 2021/12/03 | 3,734 | 3,751 | 3,712 | 3,751 | +41 | +1.1% | 6,380 |
| 2021/12/02 | 3,720 | 3,720 | 3,695 | 3,710 | -71 | -1.9% | 12,670 |
| 2021/12/01 | 3,755 | 3,784 | 3,743 | 3,781 | +14 | +0.4% | 5,910 |
| 2021/11/30 | 3,841 | 3,864 | 3,765 | 3,767 | -39 | -1% | 7,580 |
| 2021/11/29 | 3,811 | 3,835 | 3,806 | 3,806 | -64 | -1.7% | 5,090 |
| 2021/11/26 | 3,920 | 3,920 | 3,860 | 3,870 | -70 | -1.8% | 49,280 |
| 2021/11/25 | 3,930 | 3,940 | 3,925 | 3,940 | +30 | +0.8% | 3,180 |
| 2021/11/24 | 3,915 | 3,915 | 3,900 | 3,910 | +5 | +0.1% | 3,170 |
| 2021/11/22 | 3,900 | 3,910 | 3,890 | 3,905 | -35 | -0.9% | 4,780 |
| 2021/11/19 | 3,920 | 3,940 | 3,920 | 3,940 | +25 | +0.6% | 1,900 |
| 2021/11/18 | 3,915 | 3,915 | 3,900 | 3,915 | -25 | -0.6% | 3,030 |
| 2021/11/17 | 3,940 | 3,945 | 3,930 | 3,940 | +40 | +1% | 5,790 |
| 2021/11/16 | 3,910 | 3,915 | 3,900 | 3,900 | ±0 | ±0% | 4,930 |
| 2021/11/15 | 3,905 | 3,910 | 3,895 | 3,900 | +20 | +0.5% | 3,690 |
801～
850
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
