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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 3,660 | 3,675 | 3,655 | 3,675 | +25 | +0.7% | 2,200 |
| 2021/08/30 | 3,655 | 3,655 | 3,635 | 3,650 | +25 | +0.7% | 3,010 |
| 2021/08/27 | 3,615 | 3,630 | 3,615 | 3,625 | -5 | -0.1% | 3,230 |
| 2021/08/26 | 3,635 | 3,640 | 3,630 | 3,630 | +15 | +0.4% | 4,220 |
| 2021/08/25 | 3,615 | 3,625 | 3,615 | 3,615 | -10 | -0.3% | 41,960 |
| 2021/08/24 | 3,615 | 3,625 | 3,615 | 3,625 | +25 | +0.7% | 27,530 |
| 2021/08/23 | 3,585 | 3,605 | 3,585 | 3,600 | +50 | +1.4% | 26,100 |
| 2021/08/20 | 3,550 | 3,565 | 3,545 | 3,550 | -15 | -0.4% | 26,210 |
| 2021/08/19 | 3,565 | 3,580 | 3,565 | 3,565 | -30 | -0.8% | 14,170 |
| 2021/08/18 | 3,590 | 3,605 | 3,585 | 3,595 | -5 | -0.1% | 2,640 |
| 2021/08/17 | 3,615 | 3,615 | 3,600 | 3,600 | -5 | -0.1% | 35,930 |
| 2021/08/16 | 3,615 | 3,635 | 3,600 | 3,605 | -35 | -1% | 3,720 |
| 2021/08/13 | 3,630 | 3,640 | 3,630 | 3,640 | +15 | +0.4% | 1,350 |
| 2021/08/12 | 3,640 | 3,640 | 3,625 | 3,625 | +5 | +0.1% | 3,520 |
| 2021/08/11 | 3,620 | 3,630 | 3,620 | 3,620 | +5 | +0.1% | 990 |
| 2021/08/10 | 3,595 | 3,620 | 3,595 | 3,615 | +20 | +0.6% | 9,860 |
| 2021/08/06 | 3,595 | 3,600 | 3,590 | 3,595 | +20 | +0.6% | 20,690 |
| 2021/08/05 | 3,565 | 3,580 | 3,565 | 3,575 | +10 | +0.3% | 750 |
| 2021/08/04 | 3,560 | 3,565 | 3,560 | 3,565 | +10 | +0.3% | 960 |
| 2021/08/03 | 3,560 | 3,560 | 3,545 | 3,555 | -30 | -0.8% | 2,980 |
| 2021/08/02 | 3,575 | 3,585 | 3,570 | 3,585 | +35 | +1% | 2,370 |
| 2021/07/30 | 3,560 | 3,560 | 3,540 | 3,550 | -20 | -0.6% | 6,230 |
| 2021/07/29 | 3,555 | 3,570 | 3,550 | 3,570 | +5 | +0.1% | 7,590 |
| 2021/07/28 | 3,560 | 3,570 | 3,545 | 3,565 | -20 | -0.6% | 4,900 |
| 2021/07/27 | 3,590 | 3,595 | 3,580 | 3,585 | ±0 | ±0% | 11,810 |
| 2021/07/26 | 3,590 | 3,595 | 3,575 | 3,585 | +95 | +2.7% | 4,890 |
| 2021/07/21 | 3,495 | 3,510 | 3,490 | 3,490 | +35 | +1% | 9,590 |
| 2021/07/20 | 3,445 | 3,465 | 3,435 | 3,455 | -35 | -1% | 10,340 |
| 2021/07/19 | 3,510 | 3,510 | 3,485 | 3,490 | -40 | -1.1% | 8,450 |
| 2021/07/16 | 3,530 | 3,535 | 3,520 | 3,530 | -15 | -0.4% | 2,240 |
| 2021/07/15 | 3,555 | 3,555 | 3,540 | 3,545 | -15 | -0.4% | 1,470 |
| 2021/07/14 | 3,575 | 3,575 | 3,560 | 3,560 | -10 | -0.3% | 3,110 |
| 2021/07/13 | 3,580 | 3,585 | 3,525 | 3,570 | +20 | +0.6% | 4,380 |
| 2021/07/12 | 3,560 | 3,560 | 3,550 | 3,550 | +40 | +1.1% | 10,800 |
| 2021/07/09 | 3,515 | 3,515 | 3,490 | 3,510 | -40 | -1.1% | 8,090 |
| 2021/07/08 | 3,550 | 3,570 | 3,550 | 3,550 | ±0 | ±0% | 1,950 |
| 2021/07/07 | 3,560 | 3,560 | 3,540 | 3,550 | -15 | -0.4% | 5,450 |
| 2021/07/06 | 3,575 | 3,575 | 3,565 | 3,565 | -10 | -0.3% | 3,310 |
| 2021/07/05 | 3,575 | 3,580 | 3,570 | 3,575 | -5 | -0.1% | 6,940 |
| 2021/07/02 | 3,575 | 3,580 | 3,570 | 3,580 | +25 | +0.7% | 3,610 |
| 2021/07/01 | 3,555 | 3,555 | 3,540 | 3,555 | +20 | +0.6% | 1,810 |
| 2021/06/30 | 3,535 | 3,540 | 3,530 | 3,535 | +15 | +0.4% | 7,300 |
| 2021/06/29 | 3,535 | 3,535 | 3,515 | 3,520 | -20 | -0.6% | 3,360 |
| 2021/06/28 | 3,545 | 3,545 | 3,530 | 3,540 | +10 | +0.3% | 15,620 |
| 2021/06/25 | 3,540 | 3,540 | 3,530 | 3,530 | +20 | +0.6% | 4,610 |
| 2021/06/24 | 3,505 | 3,525 | 3,505 | 3,510 | ±0 | ±0% | 3,010 |
| 2021/06/23 | 3,505 | 3,515 | 3,500 | 3,510 | +30 | +0.9% | 2,520 |
| 2021/06/22 | 3,470 | 3,485 | 3,470 | 3,480 | +85 | +2.5% | 3,160 |
| 2021/06/21 | 3,415 | 3,430 | 3,390 | 3,395 | -75 | -2.2% | 9,030 |
| 2021/06/18 | 3,480 | 3,490 | 3,470 | 3,470 | ±0 | ±0% | 5,760 |
901～
950
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
