6,539
+12 (+0.18%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/04/23 | 5,384 | 5,391 | 5,380 | 5,391 | +31 | +0.6% | 1,170 |
| 2024/04/22 | 5,348 | 5,360 | 5,345 | 5,360 | +54 | +1% | 1,310 |
| 2024/04/19 | 5,355 | 5,355 | 5,250 | 5,306 | -79 | -1.5% | 6,300 |
| 2024/04/18 | 5,375 | 5,385 | 5,367 | 5,385 | -10 | -0.2% | 890 |
| 2024/04/17 | 5,415 | 5,417 | 5,395 | 5,395 | +5 | +0.1% | 1,960 |
| 2024/04/16 | 5,408 | 5,408 | 5,376 | 5,390 | -76 | -1.4% | 2,150 |
| 2024/04/15 | 5,440 | 5,466 | 5,440 | 5,466 | -41 | -0.7% | 2,070 |
| 2024/04/12 | 5,500 | 5,685 | 5,491 | 5,507 | +44 | +0.8% | 2,980 |
| 2024/04/11 | 5,450 | 5,469 | 5,450 | 5,463 | -25 | -0.5% | 4,490 |
| 2024/04/10 | 5,480 | 5,488 | 5,480 | 5,488 | +5 | +0.1% | 1,590 |
| 2024/04/09 | 5,469 | 5,484 | 5,469 | 5,483 | +15 | +0.3% | 450 |
| 2024/04/08 | 5,470 | 5,470 | 5,457 | 5,468 | +63 | +1.2% | 3,690 |
| 2024/04/05 | 5,406 | 5,406 | 5,380 | 5,405 | -85 | -1.5% | 3,350 |
| 2024/04/04 | 5,466 | 5,490 | 5,466 | 5,490 | +41 | +0.8% | 1,490 |
| 2024/04/03 | 5,450 | 5,450 | 5,442 | 5,449 | -35 | -0.6% | 1,050 |
| 2024/04/02 | 5,484 | 5,495 | 5,480 | 5,484 | -37 | -0.7% | 4,470 |
| 2024/04/01 | 5,510 | 5,521 | 5,490 | 5,521 | +21 | +0.4% | 13,820 |
| 2024/03/29 | 5,490 | 5,500 | 5,482 | 5,500 | +10 | +0.2% | 1,390 |
| 2024/03/28 | 5,499 | 5,500 | 5,490 | 5,490 | -5 | -0.1% | 780 |
| 2024/03/27 | 5,477 | 5,499 | 5,474 | 5,495 | +17 | +0.3% | 12,030 |
| 2024/03/26 | 5,476 | 5,478 | 5,469 | 5,478 | +2 | ±0% | 940 |
| 2024/03/25 | 5,474 | 5,478 | 5,466 | 5,476 | -22 | -0.4% | 7,850 |
| 2024/03/22 | 5,503 | 5,506 | 5,486 | 5,498 | +9 | +0.2% | 5,770 |
| 2024/03/21 | 5,459 | 5,489 | 5,455 | 5,489 | +129 | +2.4% | 7,790 |
301～
350
件表示中 / 1816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
