ＭＡＸＩＳ 海外株式（ＭＳＣＩコクサイ）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 4,260 | 4,290 | 4,251 | 4,290 | +44 | +1% | 5,550 |
| 2023/06/15 | 4,220 | 4,254 | 4,217 | 4,246 | +36 | +0.9% | 5,760 |
| 2023/06/14 | 4,197 | 4,212 | 4,190 | 4,210 | +35 | +0.8% | 20,010 |
| 2023/06/13 | 4,159 | 4,180 | 4,159 | 4,175 | +33 | +0.8% | 3,310 |
| 2023/06/12 | 4,139 | 4,149 | 4,135 | 4,142 | +8 | +0.2% | 2,230 |
| 2023/06/09 | 4,120 | 4,134 | 4,120 | 4,134 | +14 | +0.3% | 1,420 |
| 2023/06/08 | 4,130 | 4,131 | 4,108 | 4,120 | -5 | -0.1% | 1,620 |
| 2023/06/07 | 4,144 | 4,144 | 4,115 | 4,125 | -35 | -0.8% | 6,980 |
| 2023/06/06 | 4,145 | 4,164 | 4,145 | 4,160 | -15 | -0.4% | 33,540 |
| 2023/06/05 | 4,170 | 4,180 | 4,165 | 4,175 | +83 | +2% | 5,180 |
| 2023/06/02 | 4,078 | 4,100 | 4,078 | 4,092 | +22 | +0.5% | 2,890 |
| 2023/06/01 | 4,058 | 4,070 | 4,052 | 4,070 | +4 | +0.1% | 1,650 |
| 2023/05/31 | 4,110 | 4,110 | 4,066 | 4,066 | -60 | -1.5% | 8,930 |
| 2023/05/30 | 4,126 | 4,129 | 4,120 | 4,126 | +2 | ±0% | 5,840 |
| 2023/05/29 | 4,146 | 4,150 | 4,124 | 4,124 | +81 | +2% | 9,190 |
| 2023/05/26 | 4,051 | 4,054 | 4,033 | 4,043 | +3 | +0.1% | 2,870 |
| 2023/05/25 | 4,038 | 4,044 | 4,036 | 4,040 | +4 | +0.1% | 1,800 |
| 2023/05/24 | 4,050 | 4,050 | 4,035 | 4,036 | -55 | -1.3% | 7,190 |
| 2023/05/23 | 4,095 | 4,105 | 4,082 | 4,091 | +23 | +0.6% | 6,320 |
| 2023/05/22 | 4,060 | 4,068 | 4,050 | 4,068 | -11 | -0.3% | 2,680 |
| 2023/05/19 | 4,090 | 4,092 | 4,076 | 4,079 | +54 | +1.3% | 12,460 |
| 2023/05/18 | 4,033 | 4,037 | 4,023 | 4,025 | +52 | +1.3% | 8,410 |
| 2023/05/17 | 3,980 | 3,980 | 3,968 | 3,973 | -2 | -0.1% | 1,860 |
| 2023/05/16 | 3,978 | 3,980 | 3,971 | 3,975 | -5 | -0.1% | 2,180 |
| 2023/05/15 | 3,956 | 3,980 | 3,955 | 3,980 | +33 | +0.8% | 2,350 |
| 2023/05/12 | 3,932 | 3,947 | 3,930 | 3,947 | +9 | +0.2% | 920 |
| 2023/05/11 | 3,939 | 3,941 | 3,934 | 3,938 | -17 | -0.4% | 4,460 |
| 2023/05/10 | 3,962 | 3,962 | 3,952 | 3,955 | -5 | -0.1% | 1,600 |
| 2023/05/09 | 3,973 | 3,973 | 3,960 | 3,960 | -7 | -0.2% | 8,320 |
| 2023/05/08 | 3,980 | 3,980 | 3,941 | 3,967 | -71 | -1.8% | 12,470 |
| 2023/05/02 | 4,021 | 4,043 | 4,021 | 4,038 | +14 | +0.3% | 7,780 |
| 2023/05/01 | 4,001 | 4,030 | 3,985 | 4,024 | +87 | +2.2% | 13,540 |
| 2023/04/28 | 3,905 | 3,941 | 3,900 | 3,937 | +81 | +2.1% | 9,700 |
| 2023/04/27 | 3,856 | 3,862 | 3,851 | 3,856 | -14 | -0.4% | 6,580 |
| 2023/04/26 | 3,878 | 3,878 | 3,865 | 3,870 | -53 | -1.4% | 6,850 |
| 2023/04/25 | 3,932 | 3,936 | 3,920 | 3,923 | +3 | +0.1% | 2,030 |
| 2023/04/24 | 3,917 | 3,926 | 3,907 | 3,920 | +18 | +0.5% | 4,130 |
| 2023/04/21 | 3,922 | 3,926 | 3,902 | 3,902 | -39 | -1% | 3,760 |
| 2023/04/20 | 3,933 | 3,952 | 3,933 | 3,941 | +1 | ±0% | 6,150 |
| 2023/04/19 | 3,927 | 3,942 | 3,927 | 3,940 | +2 | +0.1% | 4,260 |
| 2023/04/18 | 3,939 | 3,950 | 3,933 | 3,938 | +8 | +0.2% | 5,850 |
| 2023/04/17 | 3,923 | 3,932 | 3,923 | 3,930 | +41 | +1.1% | 12,180 |
| 2023/04/14 | 3,880 | 3,894 | 3,880 | 3,889 | +16 | +0.4% | 2,160 |
| 2023/04/13 | 3,858 | 3,873 | 3,851 | 3,873 | -11 | -0.3% | 1,690 |
| 2023/04/12 | 3,878 | 3,885 | 3,878 | 3,884 | +19 | +0.5% | 5,290 |
| 2023/04/11 | 3,864 | 3,879 | 3,863 | 3,865 | +28 | +0.7% | 5,320 |
| 2023/04/10 | 3,820 | 3,844 | 3,820 | 3,837 | +26 | +0.7% | 2,380 |
| 2023/04/07 | 3,801 | 3,818 | 3,801 | 3,811 | +33 | +0.9% | 1,960 |
| 2023/04/06 | 3,781 | 3,790 | 3,774 | 3,778 | -34 | -0.9% | 4,380 |
| 2023/04/05 | 3,816 | 3,829 | 3,812 | 3,812 | -44 | -1.1% | 6,090 |
451～
500
件表示中 / 1731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
