上場インデックスファンド海外先進国株式（ＭＳＣＩ－ＫＯＫＵＳＡＩ）

1680 / 東証(その他) / ETF・REIT等

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
2020/08/24	2,658	2,658	2,644	2,658	+11	+0.4%	3,710
2020/08/21	2,649	2,649	2,646	2,647	+12	+0.5%	760
2020/08/20	2,646	2,646	2,631	2,635	-19	-0.7%	1,120
2020/08/19	2,645	2,654	2,635	2,654	+11	+0.4%	2,070
2020/08/18	2,662	2,662	2,637	2,643	-13	-0.5%	4,350
2020/08/17	2,645	2,656	2,639	2,656	+8	+0.3%	2,930
2020/08/14	2,665	2,677	2,648	2,648	-3	-0.1%	4,320
2020/08/13	2,656	2,676	2,651	2,651	+27	+1%	8,660
2020/08/12	2,625	2,630	2,620	2,624	-1	±0%	1,110
2020/08/11	2,608	2,638	2,608	2,625	+36	+1.4%	3,620
2020/08/07	2,603	2,605	2,584	2,589	-4	-0.2%	2,740
2020/08/06	2,593	2,601	2,590	2,593	+8	+0.3%	1,110
2020/08/05	2,579	2,585	2,570	2,585	+7	+0.3%	1,750
2020/08/04	2,580	2,580	2,574	2,578	+27	+1.1%	2,440
2020/08/03	2,545	2,560	2,545	2,551	+44	+1.8%	2,720
2020/07/31	2,541	2,549	2,507	2,507	-34	-1.3%	2,420
2020/07/30	2,536	2,553	2,536	2,541	+26	+1%	1,350
2020/07/29	2,523	2,525	2,515	2,515	-29	-1.1%	490
2020/07/28	2,540	2,554	2,537	2,544	+6	+0.2%	2,120
2020/07/27	2,532	2,540	2,527	2,538	-57	-2.2%	3,120
2020/07/22	2,581	2,604	2,581	2,595	-10	-0.4%	1,680
2020/07/21	2,580	2,605	2,580	2,605	+54	+2.1%	7,810
2020/07/20	2,561	2,567	2,551	2,551	±0	±0%	7,410
2020/07/17	2,549	2,569	2,549	2,551	+5	+0.2%	2,150
2020/07/16	2,552	2,557	2,544	2,546	±0	±0%	3,650
2020/07/15	2,546	2,551	2,542	2,546	+42	+1.7%	2,980
2020/07/14	2,513	2,513	2,490	2,504	-27	-1.1%	2,670
2020/07/13	2,521	2,534	2,517	2,531	+61	+2.5%	2,140
2020/07/10	2,501	2,511	2,470	2,470	-45	-1.8%	2,990
2020/07/09	2,519	2,529	2,515	2,515	+10	+0.4%	1,760
2020/07/08	2,507	2,515	2,505	2,505	-15	-0.6%	450
2020/07/07	2,529	2,540	2,518	2,520	-5	-0.2%	1,760
2020/07/06	2,497	2,538	2,497	2,525	+30	+1.2%	16,290
2020/07/03	2,488	2,500	2,488	2,495	+11	+0.4%	3,160
2020/07/02	2,474	2,484	2,470	2,484	+32	+1.3%	2,610
2020/07/01	2,466	2,472	2,452	2,452	+14	+0.6%	1,970
2020/06/30	2,449	2,449	2,435	2,438	+35	+1.5%	1,180
2020/06/29	2,398	2,411	2,392	2,403	-34	-1.4%	3,100
2020/06/26	2,437	2,447	2,435	2,437	+26	+1.1%	4,240
2020/06/25	2,428	2,430	2,403	2,411	-67	-2.7%	2,850
2020/06/24	2,455	2,478	2,455	2,478	+6	+0.2%	3,340
2020/06/23	2,480	2,487	2,434	2,472	+33	+1.4%	5,770
2020/06/22	2,422	2,445	2,415	2,439	-20	-0.8%	1,410
2020/06/19	2,456	2,460	2,456	2,459	+7	+0.3%	530
2020/06/18	2,458	2,458	2,437	2,452	-23	-0.9%	1,740
2020/06/17	2,477	2,480	2,458	2,475	+7	+0.3%	1,020
2020/06/16	2,438	2,480	2,373	2,468	+136	+5.8%	13,390
2020/06/15	2,372	2,378	2,330	2,332	-90	-3.7%	3,940
2020/06/12	2,384	2,422	2,370	2,422	-50	-2%	10,210
2020/06/11	2,515	2,515	2,469	2,472	-78	-3.1%	15,380

1151～ 1200 件表示中 / 1742件

類似銘柄と比較する

現在ご覧いただいている「上場ＭＳコク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
上場ＭＳコク	5,651円	-	-	-	-	-	-
ＧＸＮＤＸカバ	1,033円	-	-	-	-	-	-
ＭＸＳ外株	55,620円	-	-	-	-	-	-
ＧＸロジＪリ	839円	-	-	-	-	-	-
金先ブル	94,750円	-	-	-	-	-	-