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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 3,290 | 3,290 | 3,275 | 3,280 | +30 | +0.9% | 2,680 |
| 2021/04/01 | 3,250 | 3,260 | 3,245 | 3,250 | +15 | +0.5% | 1,720 |
| 2021/03/31 | 3,230 | 3,245 | 3,225 | 3,235 | +10 | +0.3% | 1,780 |
| 2021/03/30 | 3,220 | 3,225 | 3,205 | 3,225 | +45 | +1.4% | 3,610 |
| 2021/03/29 | 3,215 | 3,215 | 3,180 | 3,180 | +10 | +0.3% | 6,660 |
| 2021/03/26 | 3,165 | 3,170 | 3,160 | 3,170 | +25 | +0.8% | 2,580 |
| 2021/03/25 | 3,145 | 3,155 | 3,140 | 3,145 | +5 | +0.2% | 1,780 |
| 2021/03/24 | 3,165 | 3,165 | 3,140 | 3,140 | -40 | -1.3% | 2,680 |
| 2021/03/23 | 3,180 | 3,190 | 3,175 | 3,180 | +10 | +0.3% | 1,730 |
| 2021/03/22 | 3,190 | 3,190 | 3,150 | 3,170 | -20 | -0.6% | 6,880 |
| 2021/03/19 | 3,185 | 3,200 | 3,175 | 3,190 | -30 | -0.9% | 2,280 |
| 2021/03/18 | 3,220 | 3,230 | 3,215 | 3,220 | +20 | +0.6% | 2,540 |
| 2021/03/17 | 3,215 | 3,215 | 3,200 | 3,200 | -10 | -0.3% | 1,260 |
| 2021/03/16 | 3,200 | 3,215 | 3,195 | 3,210 | +20 | +0.6% | 2,700 |
| 2021/03/15 | 3,180 | 3,200 | 3,180 | 3,190 | +15 | +0.5% | 4,800 |
| 2021/03/12 | 3,145 | 3,185 | 3,145 | 3,175 | +35 | +1.1% | 7,210 |
| 2021/03/11 | 3,125 | 3,140 | 3,115 | 3,140 | +35 | +1.1% | 1,060 |
| 2021/03/10 | 3,110 | 3,115 | 3,095 | 3,105 | +10 | +0.3% | 2,320 |
| 2021/03/09 | 3,070 | 3,100 | 3,070 | 3,095 | +60 | +2% | 3,230 |
| 2021/03/08 | 3,070 | 3,080 | 3,035 | 3,035 | +30 | +1% | 6,910 |
| 2021/03/05 | 3,025 | 3,025 | 2,987 | 3,005 | -25 | -0.8% | 1,920 |
| 2021/03/04 | 3,025 | 3,030 | 3,000 | 3,030 | -40 | -1.3% | 1,940 |
| 2021/03/03 | 3,065 | 3,075 | 3,060 | 3,070 | ±0 | ±0% | 2,810 |
| 2021/03/02 | 3,080 | 3,080 | 3,055 | 3,070 | +40 | +1.3% | 2,730 |
| 2021/03/01 | 3,025 | 3,040 | 3,010 | 3,030 | +30 | +1% | 11,030 |
| 2021/02/26 | 3,020 | 3,025 | 2,990 | 3,000 | -80 | -2.6% | 4,450 |
| 2021/02/25 | 3,075 | 3,085 | 3,075 | 3,080 | +55 | +1.8% | 4,110 |
| 2021/02/24 | 3,025 | 3,045 | 3,020 | 3,025 | -30 | -1% | 3,300 |
| 2021/02/22 | 3,050 | 3,065 | 3,050 | 3,055 | +5 | +0.2% | 4,220 |
| 2021/02/19 | 3,060 | 3,070 | 3,040 | 3,050 | -15 | -0.5% | 1,500 |
| 2021/02/18 | 3,085 | 3,095 | 3,060 | 3,065 | -15 | -0.5% | 3,100 |
| 2021/02/17 | 3,095 | 3,095 | 3,080 | 3,080 | -10 | -0.3% | 2,560 |
| 2021/02/16 | 3,085 | 3,100 | 3,080 | 3,090 | +35 | +1.1% | 5,210 |
| 2021/02/15 | 3,055 | 3,080 | 3,055 | 3,055 | +30 | +1% | 8,110 |
| 2021/02/12 | 3,030 | 3,035 | 3,020 | 3,025 | -5 | -0.2% | 4,410 |
| 2021/02/10 | 3,010 | 3,030 | 3,010 | 3,030 | +5 | +0.2% | 2,580 |
| 2021/02/09 | 3,025 | 3,035 | 3,020 | 3,025 | -10 | -0.3% | 2,520 |
| 2021/02/08 | 3,025 | 3,040 | 3,015 | 3,035 | +30 | +1% | 6,700 |
| 2021/02/05 | 3,005 | 3,015 | 2,995 | 3,005 | +31 | +1% | 13,790 |
| 2021/02/04 | 2,985 | 2,986 | 2,973 | 2,974 | +1 | ±0% | 1,230 |
| 2021/02/03 | 2,970 | 2,980 | 2,966 | 2,973 | +38 | +1.3% | 3,350 |
| 2021/02/02 | 2,934 | 2,948 | 2,915 | 2,935 | +45 | +1.6% | 4,590 |
| 2021/02/01 | 2,856 | 2,899 | 2,852 | 2,890 | +5 | +0.2% | 2,950 |
| 2021/01/29 | 2,902 | 2,914 | 2,885 | 2,885 | ±0 | ±0% | 2,830 |
| 2021/01/28 | 2,857 | 2,904 | 2,857 | 2,885 | -56 | -1.9% | 6,140 |
| 2021/01/27 | 2,947 | 2,954 | 2,940 | 2,941 | +3 | +0.1% | 440 |
| 2021/01/26 | 2,951 | 2,959 | 2,938 | 2,938 | -22 | -0.7% | 1,420 |
| 2021/01/25 | 2,953 | 2,962 | 2,951 | 2,960 | +18 | +0.6% | 2,820 |
| 2021/01/22 | 2,953 | 2,961 | 2,942 | 2,942 | -17 | -0.6% | 1,290 |
| 2021/01/21 | 2,955 | 2,962 | 2,954 | 2,959 | +29 | +1% | 3,790 |
1001～
1050
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
