5,696
+61 (+1.08%)
株価：2025/05/02 14:40
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,289 | 6,313 | 6,289 | 6,313 | +9 | +0.1% | 950 |
| 2025/02/17 | 6,322 | 6,325 | 6,252 | 6,304 | -17 | -0.3% | 3,070 |
| 2025/02/14 | 6,332 | 6,340 | 6,321 | 6,321 | -11 | -0.2% | 4,410 |
| 2025/02/13 | 6,343 | 6,352 | 6,331 | 6,332 | +34 | +0.5% | 3,840 |
| 2025/02/12 | 6,255 | 6,306 | 6,255 | 6,298 | +103 | +1.7% | 2,100 |
| 2025/02/10 | 6,189 | 6,207 | 6,160 | 6,195 | -33 | -0.5% | 2,070 |
| 2025/02/07 | 6,211 | 6,228 | 6,201 | 6,228 | -25 | -0.4% | 1,380 |
| 2025/02/06 | 6,247 | 6,253 | 6,229 | 6,253 | +43 | +0.7% | 990 |
| 2025/02/05 | 6,254 | 6,270 | 6,210 | 6,210 | -44 | -0.7% | 1,550 |
| 2025/02/04 | 6,300 | 6,303 | 6,240 | 6,254 | +63 | +1% | 950 |
| 2025/02/03 | 6,280 | 6,280 | 6,186 | 6,191 | -167 | -2.6% | 2,770 |
| 2025/01/31 | 6,317 | 6,358 | 6,317 | 6,358 | +48 | +0.8% | 1,340 |
| 2025/01/30 | 6,317 | 6,320 | 6,304 | 6,310 | -35 | -0.6% | 420 |
| 2025/01/29 | 6,350 | 6,355 | 6,341 | 6,345 | +39 | +0.6% | 1,750 |
| 2025/01/28 | 6,302 | 6,321 | 6,285 | 6,306 | -14 | -0.2% | 1,640 |
| 2025/01/27 | 6,354 | 6,354 | 6,310 | 6,320 | -65 | -1% | 3,210 |
| 2025/01/24 | 6,397 | 6,422 | 6,374 | 6,385 | +1 | ±0% | 4,530 |
| 2025/01/23 | 6,376 | 6,395 | 6,376 | 6,384 | +35 | +0.6% | 2,160 |
| 2025/01/22 | 6,340 | 6,360 | 6,337 | 6,349 | +74 | +1.2% | 2,330 |
| 2025/01/21 | 6,293 | 6,294 | 6,251 | 6,275 | -1 | ±0% | 1,130 |
| 2025/01/20 | 6,271 | 6,280 | 6,261 | 6,276 | +67 | +1.1% | 10,280 |
| 2025/01/17 | 6,266 | 6,275 | 6,184 | 6,209 | -96 | -1.5% | 7,240 |
| 2025/01/16 | 6,315 | 6,320 | 6,276 | 6,305 | +50 | +0.8% | 22,240 |
| 2025/01/15 | 6,283 | 6,283 | 6,240 | 6,255 | -6 | -0.1% | 2,390 |
| 2025/01/14 | 6,250 | 6,264 | 6,240 | 6,261 | -76 | -1.2% | 2,330 |
| 2025/01/10 | 6,318 | 6,357 | 6,316 | 6,337 | +15 | +0.2% | 4,900 |
| 2025/01/09 | 6,347 | 6,347 | 6,322 | 6,322 | -33 | -0.5% | 2,820 |
| 2025/01/08 | 6,354 | 6,370 | 6,343 | 6,355 | -25 | -0.4% | 3,700 |
| 2025/01/07 | 6,389 | 6,417 | 6,379 | 6,380 | +30 | +0.5% | 8,830 |
| 2025/01/06 | 6,318 | 6,350 | 6,318 | 6,350 | -28 | -0.4% | 11,100 |
| 2024/12/30 | 6,376 | 6,385 | 6,365 | 6,378 | -32 | -0.5% | 1,740 |
| 2024/12/27 | 6,428 | 6,450 | 6,355 | 6,410 | -10 | -0.2% | 5,270 |
| 2024/12/26 | 6,382 | 6,426 | 6,382 | 6,420 | +48 | +0.8% | 3,420 |
| 2024/12/25 | 6,356 | 6,390 | 6,350 | 6,372 | +44 | +0.7% | 4,760 |
| 2024/12/24 | 6,329 | 6,347 | 6,270 | 6,328 | +12 | +0.2% | 6,690 |
| 2024/12/23 | 6,300 | 6,320 | 6,284 | 6,316 | +100 | +1.6% | 6,560 |
| 2024/12/20 | 6,266 | 6,270 | 6,209 | 6,216 | +18 | +0.3% | 4,660 |
| 2024/12/19 | 6,171 | 6,205 | 6,162 | 6,198 | -109 | -1.7% | 1,640 |
| 2024/12/18 | 6,302 | 6,310 | 6,295 | 6,307 | -24 | -0.4% | 1,930 |
| 2024/12/17 | 6,334 | 6,353 | 6,331 | 6,331 | +19 | +0.3% | 5,340 |
| 2024/12/16 | 6,276 | 6,329 | 6,276 | 6,312 | +30 | +0.5% | 6,430 |
| 2024/12/13 | 6,277 | 6,297 | 6,271 | 6,282 | -20 | -0.3% | 620 |
| 2024/12/12 | 6,280 | 6,306 | 6,272 | 6,302 | +79 | +1.3% | 5,470 |
| 2024/12/11 | 6,229 | 6,234 | 6,213 | 6,223 | +4 | +0.1% | 740 |
| 2024/12/10 | 6,228 | 6,238 | 6,215 | 6,219 | +9 | +0.1% | 1,460 |
| 2024/12/09 | 6,207 | 6,210 | 6,198 | 6,210 | +18 | +0.3% | 3,020 |
| 2024/12/06 | 6,204 | 6,204 | 6,192 | 6,192 | -11 | -0.2% | 500 |
| 2024/12/05 | 6,220 | 6,224 | 6,199 | 6,203 | +37 | +0.6% | 12,310 |
| 2024/12/04 | 6,168 | 6,180 | 6,155 | 6,166 | -2 | ±0% | 1,450 |
| 2024/12/03 | 6,154 | 6,168 | 6,147 | 6,168 | +19 | +0.3% | 3,050 |
51～
100
件表示中 / 1740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
