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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 3,730 | 3,745 | 3,702 | 3,740 | -51 | -1.3% | 6,840 |
| 2022/09/21 | 3,799 | 3,799 | 3,786 | 3,791 | -40 | -1% | 7,740 |
| 2022/09/20 | 3,831 | 3,840 | 3,824 | 3,831 | +18 | +0.5% | 890 |
| 2022/09/16 | 3,839 | 3,839 | 3,806 | 3,813 | -67 | -1.7% | 4,070 |
| 2022/09/15 | 3,888 | 3,890 | 3,870 | 3,880 | -1 | ±0% | 1,690 |
| 2022/09/14 | 3,892 | 3,911 | 3,880 | 3,881 | -123 | -3.1% | 15,170 |
| 2022/09/13 | 4,004 | 4,012 | 3,999 | 4,004 | +26 | +0.7% | 9,600 |
| 2022/09/12 | 3,965 | 3,978 | 3,960 | 3,978 | +59 | +1.5% | 7,980 |
| 2022/09/09 | 3,928 | 3,934 | 3,908 | 3,919 | +11 | +0.3% | 5,010 |
| 2022/09/08 | 3,898 | 3,913 | 3,898 | 3,908 | +78 | +2% | 6,790 |
| 2022/09/07 | 3,811 | 3,830 | 3,798 | 3,830 | +34 | +0.9% | 10,960 |
| 2022/09/06 | 3,770 | 3,798 | 3,767 | 3,796 | +33 | +0.9% | 3,720 |
| 2022/09/05 | 3,771 | 3,781 | 3,760 | 3,763 | -33 | -0.9% | 2,880 |
| 2022/09/02 | 3,788 | 3,804 | 3,750 | 3,796 | +38 | +1% | 7,650 |
| 2022/09/01 | 3,781 | 3,801 | 3,751 | 3,758 | -52 | -1.4% | 6,630 |
| 2022/08/31 | 3,798 | 3,813 | 3,790 | 3,810 | -25 | -0.7% | 5,150 |
| 2022/08/30 | 3,830 | 3,835 | 3,816 | 3,835 | +32 | +0.8% | 4,440 |
| 2022/08/29 | 3,786 | 3,820 | 3,783 | 3,803 | -102 | -2.6% | 8,200 |
| 2022/08/26 | 3,900 | 3,915 | 3,899 | 3,905 | +25 | +0.6% | 3,820 |
| 2022/08/25 | 3,869 | 3,880 | 3,864 | 3,880 | +40 | +1% | 3,250 |
| 2022/08/24 | 3,859 | 3,859 | 3,830 | 3,840 | -27 | -0.7% | 2,530 |
| 2022/08/23 | 3,899 | 3,899 | 3,865 | 3,867 | -59 | -1.5% | 5,540 |
| 2022/08/22 | 3,930 | 3,940 | 3,920 | 3,926 | -29 | -0.7% | 5,760 |
| 2022/08/19 | 3,954 | 3,965 | 3,941 | 3,955 | +23 | +0.6% | 3,970 |
| 2022/08/18 | 3,931 | 3,933 | 3,917 | 3,932 | -13 | -0.3% | 3,380 |
| 2022/08/17 | 3,932 | 3,950 | 3,932 | 3,945 | +38 | +1% | 6,540 |
| 2022/08/16 | 3,900 | 3,914 | 3,891 | 3,907 | +10 | +0.3% | 7,880 |
| 2022/08/15 | 3,892 | 3,899 | 3,888 | 3,897 | +39 | +1% | 3,310 |
| 2022/08/12 | 3,841 | 3,860 | 3,841 | 3,858 | +41 | +1.1% | 4,510 |
| 2022/08/10 | 3,840 | 3,840 | 3,817 | 3,817 | -33 | -0.9% | 2,410 |
| 2022/08/09 | 3,834 | 3,850 | 3,833 | 3,850 | +9 | +0.2% | 2,200 |
| 2022/08/08 | 3,832 | 3,845 | 3,829 | 3,841 | +40 | +1.1% | 5,430 |
| 2022/08/05 | 3,790 | 3,810 | 3,790 | 3,801 | -9 | -0.2% | 1,710 |
| 2022/08/04 | 3,804 | 3,815 | 3,797 | 3,810 | +66 | +1.8% | 10,630 |
| 2022/08/03 | 3,741 | 3,760 | 3,726 | 3,744 | +64 | +1.7% | 3,520 |
| 2022/08/02 | 3,724 | 3,725 | 3,680 | 3,680 | -70 | -1.9% | 5,910 |
| 2022/08/01 | 3,770 | 3,770 | 3,739 | 3,750 | ±0 | ±0% | 2,260 |
| 2022/07/29 | 3,770 | 3,783 | 3,737 | 3,750 | +12 | +0.3% | 4,480 |
| 2022/07/28 | 3,759 | 3,761 | 3,735 | 3,738 | +14 | +0.4% | 2,220 |
| 2022/07/27 | 3,719 | 3,730 | 3,719 | 3,724 | -1 | ±0% | 1,900 |
| 2022/07/26 | 3,718 | 3,729 | 3,708 | 3,725 | +20 | +0.5% | 940 |
| 2022/07/25 | 3,713 | 3,726 | 3,700 | 3,705 | -66 | -1.8% | 4,190 |
| 2022/07/22 | 3,767 | 3,771 | 3,752 | 3,771 | -9 | -0.2% | 6,180 |
| 2022/07/21 | 3,755 | 3,780 | 3,755 | 3,780 | +22 | +0.6% | 6,830 |
| 2022/07/20 | 3,759 | 3,777 | 3,755 | 3,758 | +100 | +2.7% | 7,610 |
| 2022/07/19 | 3,665 | 3,668 | 3,650 | 3,658 | +35 | +1% | 2,830 |
| 2022/07/15 | 3,636 | 3,640 | 3,621 | 3,623 | -5 | -0.1% | 1,950 |
| 2022/07/14 | 3,601 | 3,628 | 3,599 | 3,628 | +9 | +0.2% | 2,000 |
| 2022/07/13 | 3,615 | 3,626 | 3,607 | 3,619 | -7 | -0.2% | 1,130 |
| 2022/07/12 | 3,656 | 3,656 | 3,616 | 3,626 | -24 | -0.7% | 2,650 |
551～
600
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
