6,584
+45 (+0.69%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/17 | 3,485 | 3,485 | 3,465 | 3,470 | -15 | -0.4% | 5,470 |
| 2021/06/16 | 3,495 | 3,495 | 3,485 | 3,485 | -10 | -0.3% | 2,750 |
| 2021/06/15 | 3,495 | 3,510 | 3,490 | 3,495 | +15 | +0.4% | 1,850 |
| 2021/06/14 | 3,470 | 3,480 | 3,470 | 3,480 | +15 | +0.4% | 3,730 |
| 2021/06/11 | 3,460 | 3,465 | 3,455 | 3,465 | +15 | +0.4% | 970 |
| 2021/06/10 | 3,445 | 3,455 | 3,445 | 3,450 | +5 | +0.1% | 890 |
| 2021/06/09 | 3,450 | 3,450 | 3,445 | 3,445 | +5 | +0.1% | 640 |
| 2021/06/08 | 3,435 | 3,450 | 3,435 | 3,440 | +5 | +0.1% | 3,500 |
| 2021/06/07 | 3,445 | 3,450 | 3,435 | 3,435 | ±0 | ±0% | 3,470 |
| 2021/06/04 | 3,435 | 3,445 | 3,425 | 3,435 | -5 | -0.1% | 2,400 |
| 2021/06/03 | 3,455 | 3,460 | 3,435 | 3,440 | +10 | +0.3% | 6,290 |
| 2021/06/02 | 3,425 | 3,435 | 3,420 | 3,430 | +5 | +0.1% | 2,730 |
| 2021/06/01 | 3,430 | 3,430 | 3,415 | 3,425 | -5 | -0.1% | 3,190 |
| 2021/05/31 | 3,430 | 3,440 | 3,425 | 3,430 | -5 | -0.1% | 2,700 |
| 2021/05/28 | 3,430 | 3,445 | 3,430 | 3,435 | +45 | +1.3% | 2,340 |
| 2021/05/27 | 3,395 | 3,400 | 3,390 | 3,390 | -5 | -0.1% | 1,780 |
| 2021/05/26 | 3,400 | 3,400 | 3,390 | 3,395 | -5 | -0.1% | 1,630 |
| 2021/05/25 | 3,390 | 3,400 | 3,385 | 3,400 | +35 | +1% | 2,930 |
| 2021/05/24 | 3,360 | 3,375 | 3,360 | 3,365 | ±0 | ±0% | 3,240 |
| 2021/05/21 | 3,355 | 3,375 | 3,355 | 3,365 | +25 | +0.7% | 1,050 |
| 2021/05/20 | 3,335 | 3,340 | 3,325 | 3,340 | +15 | +0.5% | 3,120 |
| 2021/05/19 | 3,335 | 3,340 | 3,325 | 3,325 | -50 | -1.5% | 3,470 |
| 2021/05/18 | 3,375 | 3,380 | 3,370 | 3,375 | +10 | +0.3% | 4,810 |
| 2021/05/17 | 3,385 | 3,385 | 3,365 | 3,365 | +15 | +0.4% | 4,360 |
| 2021/05/14 | 3,345 | 3,350 | 3,325 | 3,350 | +55 | +1.7% | 2,890 |
1001～
1050
件表示中 / 1817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
