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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 6,144 | 6,179 | 6,110 | 6,179 | +39 | +0.6% | 2,620 |
| 2024/07/04 | 6,127 | 6,148 | 6,126 | 6,140 | +30 | +0.5% | 2,410 |
| 2024/07/03 | 6,090 | 6,110 | 6,090 | 6,110 | +49 | +0.8% | 1,130 |
| 2024/07/02 | 6,068 | 6,068 | 6,053 | 6,061 | -2 | ±0% | 4,490 |
| 2024/07/01 | 6,045 | 6,063 | 6,040 | 6,063 | ±0 | ±0% | 2,090 |
| 2024/06/28 | 6,050 | 6,071 | 6,048 | 6,063 | +51 | +0.8% | 9,320 |
| 2024/06/27 | 6,020 | 6,022 | 6,000 | 6,012 | -8 | -0.1% | 1,260 |
| 2024/06/26 | 5,996 | 6,020 | 5,996 | 6,020 | +32 | +0.5% | 6,120 |
| 2024/06/25 | 5,980 | 5,988 | 5,967 | 5,988 | -1 | ±0% | 3,790 |
| 2024/06/24 | 5,990 | 5,990 | 5,965 | 5,989 | +7 | +0.1% | 5,840 |
| 2024/06/21 | 5,968 | 5,983 | 5,968 | 5,982 | +13 | +0.2% | 1,930 |
| 2024/06/20 | 5,948 | 5,972 | 5,945 | 5,969 | +24 | +0.4% | 840 |
| 2024/06/19 | 5,932 | 5,945 | 5,926 | 5,945 | +19 | +0.3% | 3,950 |
| 2024/06/18 | 5,927 | 5,927 | 5,902 | 5,926 | +55 | +0.9% | 2,170 |
| 2024/06/17 | 5,870 | 5,871 | 5,856 | 5,871 | -39 | -0.7% | 1,990 |
| 2024/06/14 | 5,880 | 5,910 | 5,863 | 5,910 | +23 | +0.4% | 2,100 |
| 2024/06/13 | 5,880 | 5,889 | 5,871 | 5,887 | +49 | +0.8% | 2,060 |
| 2024/06/12 | 5,828 | 5,838 | 5,823 | 5,838 | +11 | +0.2% | 2,840 |
| 2024/06/11 | 5,808 | 5,827 | 5,725 | 5,827 | +17 | +0.3% | 3,630 |
| 2024/06/10 | 5,792 | 5,810 | 5,792 | 5,810 | +18 | +0.3% | 5,620 |
| 2024/06/07 | 5,778 | 5,798 | 5,778 | 5,792 | -3 | -0.1% | 870 |
| 2024/06/06 | 5,783 | 5,796 | 5,780 | 5,795 | +71 | +1.2% | 2,360 |
| 2024/06/05 | 5,707 | 5,724 | 5,701 | 5,724 | -10 | -0.2% | 1,610 |
| 2024/06/04 | 5,749 | 5,749 | 5,734 | 5,734 | -61 | -1.1% | 2,550 |
| 2024/06/03 | 5,771 | 5,795 | 5,771 | 5,795 | +95 | +1.7% | 1,490 |
| 2024/05/31 | 5,701 | 5,706 | 5,694 | 5,700 | +6 | +0.1% | 490 |
| 2024/05/30 | 5,729 | 5,729 | 5,694 | 5,694 | -72 | -1.2% | 3,690 |
| 2024/05/29 | 5,794 | 5,797 | 5,766 | 5,766 | -28 | -0.5% | 630 |
| 2024/05/28 | 5,781 | 5,794 | 5,781 | 5,794 | +26 | +0.5% | 1,070 |
| 2024/05/27 | 5,769 | 5,774 | 5,764 | 5,768 | +21 | +0.4% | 1,020 |
| 2024/05/24 | 5,751 | 5,800 | 5,742 | 5,747 | -65 | -1.1% | 2,450 |
| 2024/05/23 | 5,788 | 5,812 | 5,788 | 5,812 | +29 | +0.5% | 8,880 |
| 2024/05/22 | 5,790 | 5,795 | 5,763 | 5,783 | +5 | +0.1% | 5,660 |
| 2024/05/21 | 5,774 | 5,787 | 5,773 | 5,778 | +15 | +0.3% | 4,500 |
| 2024/05/20 | 5,763 | 5,769 | 5,756 | 5,763 | +19 | +0.3% | 2,740 |
| 2024/05/17 | 5,724 | 5,748 | 5,724 | 5,744 | +33 | +0.6% | 5,480 |
| 2024/05/16 | 5,710 | 5,720 | 5,688 | 5,711 | +3 | +0.1% | 3,700 |
| 2024/05/15 | 5,713 | 5,725 | 5,708 | 5,708 | +31 | +0.5% | 2,730 |
| 2024/05/14 | 5,680 | 5,680 | 5,674 | 5,677 | +3 | +0.1% | 2,070 |
| 2024/05/13 | 5,653 | 5,674 | 5,653 | 5,674 | +20 | +0.4% | 2,920 |
| 2024/05/10 | 5,633 | 5,654 | 5,633 | 5,654 | +54 | +1% | 2,990 |
| 2024/05/09 | 5,607 | 5,609 | 5,598 | 5,600 | +7 | +0.1% | 1,730 |
| 2024/05/08 | 5,570 | 5,594 | 5,570 | 5,593 | +33 | +0.6% | 2,800 |
| 2024/05/07 | 5,531 | 5,560 | 5,531 | 5,560 | +99 | +1.8% | 5,460 |
| 2024/05/02 | 5,460 | 5,483 | 5,460 | 5,461 | -56 | -1% | 3,270 |
| 2024/05/01 | 5,499 | 5,527 | 5,499 | 5,517 | -38 | -0.7% | 1,930 |
| 2024/04/30 | 5,549 | 5,689 | 5,545 | 5,555 | +35 | +0.6% | 3,860 |
| 2024/04/26 | 5,484 | 5,520 | 5,484 | 5,520 | +62 | +1.1% | 3,830 |
| 2024/04/25 | 5,450 | 5,458 | 5,439 | 5,458 | -37 | -0.7% | 580 |
| 2024/04/24 | 5,461 | 5,495 | 5,459 | 5,495 | +104 | +1.9% | 1,640 |
201～
250
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
