6,130
-12 (-0.20%)
株価：2025/06/26 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 2,326 | 2,326 | 2,306 | 2,310 | -9 | -0.4% | 4,700 |
| 2018/04/20 | 2,318 | 2,327 | 2,318 | 2,319 | +1 | ±0% | 480 |
| 2018/04/19 | 2,333 | 2,333 | 2,318 | 2,318 | +1 | ±0% | 1,000 |
| 2018/04/18 | 2,313 | 2,328 | 2,309 | 2,317 | +18 | +0.8% | 5,350 |
| 2018/04/17 | 2,297 | 2,299 | 2,297 | 2,299 | +11 | +0.5% | 2,540 |
| 2018/04/16 | 2,299 | 2,300 | 2,288 | 2,288 | +2 | +0.1% | 3,270 |
| 2018/04/13 | 2,288 | 2,288 | 2,273 | 2,286 | -2 | -0.1% | 2,850 |
| 2018/04/12 | 2,289 | 2,290 | 2,280 | 2,288 | -2 | -0.1% | 690 |
| 2018/04/11 | 2,291 | 2,291 | 2,280 | 2,290 | +19 | +0.8% | 1,200 |
| 2018/04/10 | 2,249 | 2,283 | 2,246 | 2,271 | +26 | +1.2% | 4,540 |
| 2018/04/09 | 2,259 | 2,260 | 2,230 | 2,245 | -10 | -0.4% | 3,670 |
| 2018/04/06 | 2,260 | 2,262 | 2,250 | 2,255 | -3 | -0.1% | 1,630 |
| 2018/04/05 | 2,247 | 2,260 | 2,247 | 2,258 | +35 | +1.6% | 4,150 |
| 2018/04/04 | 2,223 | 2,243 | 2,222 | 2,223 | +15 | +0.7% | 4,200 |
| 2018/04/03 | 2,209 | 2,218 | 2,205 | 2,208 | -35 | -1.6% | 11,360 |
| 2018/04/02 | 2,254 | 2,276 | 2,240 | 2,243 | -12 | -0.5% | 4,770 |
| 2018/03/30 | 2,260 | 2,272 | 2,241 | 2,255 | +7 | +0.3% | 2,800 |
| 2018/03/29 | 2,232 | 2,248 | 2,225 | 2,248 | +19 | +0.9% | 4,310 |
| 2018/03/28 | 2,224 | 2,240 | 2,217 | 2,229 | -43 | -1.9% | 5,840 |
| 2018/03/27 | 2,245 | 2,272 | 2,245 | 2,272 | +54 | +2.4% | 7,190 |
| 2018/03/26 | 2,212 | 2,218 | 2,205 | 2,218 | -19 | -0.8% | 13,980 |
| 2018/03/23 | 2,242 | 2,242 | 2,224 | 2,237 | -61 | -2.7% | 36,770 |
| 2018/03/22 | 2,299 | 2,308 | 2,292 | 2,298 | -12 | -0.5% | 7,330 |
| 2018/03/20 | 2,298 | 2,310 | 2,298 | 2,310 | +10 | +0.4% | 2,810 |
| 2018/03/19 | 2,311 | 2,322 | 2,300 | 2,300 | -3 | -0.1% | 4,290 |
| 2018/03/16 | 2,328 | 2,328 | 2,303 | 2,303 | - | - | 2,150 |
1751～
1776
件表示中 / 1776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
