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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 4,445 | 4,445 | 4,421 | 4,424 | -76 | -1.7% | 6,580 |
| 2023/10/18 | 4,497 | 4,500 | 4,485 | 4,500 | +7 | +0.2% | 2,820 |
| 2023/10/17 | 4,501 | 4,501 | 4,480 | 4,493 | +33 | +0.7% | 5,480 |
| 2023/10/16 | 4,461 | 4,473 | 4,456 | 4,460 | -34 | -0.8% | 3,120 |
| 2023/10/13 | 4,500 | 4,500 | 4,485 | 4,494 | -21 | -0.5% | 3,080 |
| 2023/10/12 | 4,500 | 4,515 | 4,500 | 4,515 | +40 | +0.9% | 2,060 |
| 2023/10/11 | 4,464 | 4,479 | 4,463 | 4,475 | +34 | +0.8% | 5,120 |
| 2023/10/10 | 4,411 | 4,441 | 4,411 | 4,441 | +75 | +1.7% | 2,970 |
| 2023/10/06 | 4,356 | 4,369 | 4,356 | 4,366 | +1 | ±0% | 1,340 |
| 2023/10/05 | 4,361 | 4,365 | 4,350 | 4,365 | +40 | +0.9% | 3,080 |
| 2023/10/04 | 4,350 | 4,350 | 4,321 | 4,325 | -73 | -1.7% | 7,450 |
| 2023/10/03 | 4,428 | 4,428 | 4,398 | 4,398 | -49 | -1.1% | 5,510 |
| 2023/10/02 | 4,441 | 4,465 | 4,441 | 4,447 | +14 | +0.3% | 3,600 |
| 2023/09/29 | 4,420 | 4,440 | 4,418 | 4,433 | +21 | +0.5% | 5,580 |
| 2023/09/28 | 4,423 | 4,431 | 4,400 | 4,412 | -9 | -0.2% | 7,380 |
| 2023/09/27 | 4,410 | 4,421 | 4,402 | 4,421 | -26 | -0.6% | 3,990 |
| 2023/09/26 | 4,454 | 4,454 | 4,440 | 4,447 | +3 | +0.1% | 4,370 |
| 2023/09/25 | 4,440 | 4,446 | 4,438 | 4,444 | +4 | +0.1% | 4,730 |
| 2023/09/22 | 4,414 | 4,445 | 4,405 | 4,440 | -55 | -1.2% | 12,110 |
| 2023/09/21 | 4,508 | 4,510 | 4,486 | 4,495 | -24 | -0.5% | 8,990 |
| 2023/09/20 | 4,522 | 4,522 | 4,515 | 4,519 | -10 | -0.2% | 1,970 |
| 2023/09/19 | 4,526 | 4,533 | 4,523 | 4,529 | -43 | -0.9% | 4,980 |
| 2023/09/15 | 4,555 | 4,575 | 4,555 | 4,572 | +42 | +0.9% | 9,970 |
| 2023/09/14 | 4,529 | 4,530 | 4,523 | 4,530 | +19 | +0.4% | 1,320 |
| 2023/09/13 | 4,518 | 4,520 | 4,511 | 4,511 | -16 | -0.4% | 1,490 |
| 2023/09/12 | 4,511 | 4,528 | 4,510 | 4,527 | +32 | +0.7% | 2,260 |
| 2023/09/11 | 4,511 | 4,511 | 4,482 | 4,495 | -14 | -0.3% | 2,540 |
| 2023/09/08 | 4,504 | 4,509 | 4,483 | 4,509 | -7 | -0.2% | 3,970 |
| 2023/09/07 | 4,521 | 4,530 | 4,513 | 4,516 | -16 | -0.4% | 2,600 |
| 2023/09/06 | 4,538 | 4,550 | 4,530 | 4,532 | -9 | -0.2% | 4,610 |
| 2023/09/05 | 4,529 | 4,542 | 4,529 | 4,541 | +3 | +0.1% | 2,040 |
| 2023/09/04 | 4,521 | 4,538 | 4,521 | 4,538 | +18 | +0.4% | 4,770 |
| 2023/09/01 | 4,503 | 4,532 | 4,503 | 4,520 | -20 | -0.4% | 3,800 |
| 2023/08/31 | 4,536 | 4,545 | 4,531 | 4,540 | +10 | +0.2% | 5,020 |
| 2023/08/30 | 4,498 | 4,530 | 4,498 | 4,530 | +57 | +1.3% | 9,830 |
| 2023/08/29 | 4,465 | 4,473 | 4,461 | 4,473 | +33 | +0.7% | 2,850 |
| 2023/08/28 | 4,439 | 4,447 | 4,435 | 4,440 | +35 | +0.8% | 1,940 |
| 2023/08/25 | 4,415 | 4,415 | 4,391 | 4,405 | -52 | -1.2% | 5,840 |
| 2023/08/24 | 4,422 | 4,466 | 4,422 | 4,457 | +40 | +0.9% | 2,630 |
| 2023/08/23 | 4,410 | 4,417 | 4,405 | 4,417 | +3 | +0.1% | 880 |
| 2023/08/22 | 4,415 | 4,422 | 4,413 | 4,414 | +38 | +0.9% | 2,750 |
| 2023/08/21 | 4,370 | 4,381 | 4,365 | 4,376 | +6 | +0.1% | 2,010 |
| 2023/08/18 | 4,384 | 4,391 | 4,370 | 4,370 | -55 | -1.2% | 10,460 |
| 2023/08/17 | 4,432 | 4,441 | 4,425 | 4,425 | -11 | -0.2% | 1,390 |
| 2023/08/16 | 4,445 | 4,447 | 4,435 | 4,436 | -53 | -1.2% | 6,270 |
| 2023/08/15 | 4,489 | 4,498 | 4,484 | 4,489 | +39 | +0.9% | 5,910 |
| 2023/08/14 | 4,449 | 4,477 | 4,441 | 4,450 | -1 | ±0% | 3,230 |
| 2023/08/10 | 4,445 | 4,453 | 4,442 | 4,451 | +9 | +0.2% | 3,290 |
| 2023/08/09 | 4,440 | 4,448 | 4,437 | 4,442 | -1 | ±0% | 1,120 |
| 2023/08/08 | 4,432 | 4,450 | 4,422 | 4,443 | +38 | +0.9% | 1,380 |
451～
500
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
