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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 3,768 | 3,772 | 3,754 | 3,768 | -62 | -1.6% | 3,690 |
| 2022/12/06 | 3,825 | 3,839 | 3,819 | 3,830 | +10 | +0.3% | 19,350 |
| 2022/12/05 | 3,838 | 3,838 | 3,813 | 3,820 | -12 | -0.3% | 4,810 |
| 2022/12/02 | 3,842 | 3,843 | 3,826 | 3,832 | -54 | -1.4% | 4,250 |
| 2022/12/01 | 3,904 | 3,905 | 3,880 | 3,886 | +56 | +1.5% | 4,210 |
| 2022/11/30 | 3,831 | 3,835 | 3,825 | 3,830 | -10 | -0.3% | 1,830 |
| 2022/11/29 | 3,827 | 3,844 | 3,825 | 3,840 | -7 | -0.2% | 1,850 |
| 2022/11/28 | 3,890 | 3,890 | 3,847 | 3,847 | -39 | -1% | 3,700 |
| 2022/11/25 | 3,897 | 3,897 | 3,885 | 3,886 | -10 | -0.3% | 840 |
| 2022/11/24 | 3,889 | 3,911 | 3,887 | 3,896 | +10 | +0.3% | 4,960 |
| 2022/11/22 | 3,890 | 3,900 | 3,881 | 3,886 | +34 | +0.9% | 3,860 |
| 2022/11/21 | 3,857 | 3,858 | 3,847 | 3,852 | +12 | +0.3% | 4,750 |
| 2022/11/18 | 3,852 | 3,855 | 3,840 | 3,840 | -5 | -0.1% | 1,430 |
| 2022/11/17 | 3,851 | 3,852 | 3,841 | 3,845 | -30 | -0.8% | 1,620 |
| 2022/11/16 | 3,870 | 3,878 | 3,844 | 3,875 | +2 | +0.1% | 1,930 |
| 2022/11/15 | 3,861 | 3,881 | 3,858 | 3,873 | +23 | +0.6% | 1,370 |
| 2022/11/14 | 3,870 | 3,870 | 3,841 | 3,850 | -49 | -1.3% | 2,160 |
| 2022/11/11 | 3,880 | 3,899 | 3,874 | 3,899 | +98 | +2.6% | 5,210 |
| 2022/11/10 | 3,810 | 3,810 | 3,799 | 3,801 | -53 | -1.4% | 2,920 |
| 2022/11/09 | 3,851 | 3,859 | 3,844 | 3,854 | +3 | +0.1% | 630 |
| 2022/11/08 | 3,847 | 3,865 | 3,847 | 3,851 | +26 | +0.7% | 1,770 |
| 2022/11/07 | 3,802 | 3,827 | 3,802 | 3,825 | +24 | +0.6% | 2,690 |
| 2022/11/04 | 3,785 | 3,801 | 3,778 | 3,801 | -109 | -2.8% | 8,910 |
| 2022/11/02 | 3,920 | 3,938 | 3,891 | 3,910 | -28 | -0.7% | 7,910 |
| 2022/11/01 | 3,930 | 3,947 | 3,925 | 3,938 | +8 | +0.2% | 7,070 |
| 2022/10/31 | 3,927 | 3,940 | 3,924 | 3,930 | +127 | +3.3% | 10,420 |
| 2022/10/28 | 3,811 | 3,820 | 3,800 | 3,803 | -32 | -0.8% | 1,700 |
| 2022/10/27 | 3,851 | 3,861 | 3,835 | 3,835 | -38 | -1% | 1,660 |
| 2022/10/26 | 3,860 | 3,879 | 3,860 | 3,873 | +16 | +0.4% | 3,440 |
| 2022/10/25 | 3,850 | 3,860 | 3,815 | 3,857 | +41 | +1.1% | 4,100 |
| 2022/10/24 | 3,800 | 3,840 | 3,738 | 3,816 | +51 | +1.4% | 6,870 |
| 2022/10/21 | 3,763 | 3,766 | 3,754 | 3,765 | -25 | -0.7% | 2,270 |
| 2022/10/20 | 3,791 | 3,791 | 3,763 | 3,790 | -32 | -0.8% | 4,250 |
| 2022/10/19 | 3,821 | 3,839 | 3,821 | 3,822 | +12 | +0.3% | 4,100 |
| 2022/10/18 | 3,782 | 3,820 | 3,770 | 3,810 | +130 | +3.5% | 8,220 |
| 2022/10/17 | 3,670 | 3,680 | 3,660 | 3,680 | -49 | -1.3% | 3,770 |
| 2022/10/14 | 3,695 | 3,730 | 3,685 | 3,729 | +126 | +3.5% | 6,500 |
| 2022/10/13 | 3,606 | 3,615 | 3,602 | 3,603 | -12 | -0.3% | 3,060 |
| 2022/10/12 | 3,600 | 3,615 | 3,589 | 3,615 | +18 | +0.5% | 4,050 |
| 2022/10/11 | 3,613 | 3,623 | 3,593 | 3,597 | -115 | -3.1% | 7,040 |
| 2022/10/07 | 3,710 | 3,722 | 3,709 | 3,712 | -58 | -1.5% | 2,730 |
| 2022/10/06 | 3,756 | 3,776 | 3,756 | 3,770 | +30 | +0.8% | 3,160 |
| 2022/10/05 | 3,737 | 3,741 | 3,728 | 3,740 | +68 | +1.9% | 2,580 |
| 2022/10/04 | 3,656 | 3,689 | 3,654 | 3,672 | +98 | +2.7% | 3,850 |
| 2022/10/03 | 3,548 | 3,574 | 3,533 | 3,574 | -21 | -0.6% | 9,290 |
| 2022/09/30 | 3,610 | 3,611 | 3,588 | 3,595 | -50 | -1.4% | 4,490 |
| 2022/09/29 | 3,653 | 3,728 | 3,640 | 3,645 | +76 | +2.1% | 5,500 |
| 2022/09/28 | 3,600 | 3,609 | 3,560 | 3,569 | -58 | -1.6% | 7,020 |
| 2022/09/27 | 3,600 | 3,630 | 3,599 | 3,627 | +47 | +1.3% | 4,380 |
| 2022/09/26 | 3,610 | 3,628 | 3,505 | 3,580 | -160 | -4.3% | 17,730 |
501～
550
件表示中 / 1652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
