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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 3,714 | 3,728 | 3,699 | 3,701 | -54 | -1.4% | 13,970 |
| 2021/11/26 | 3,800 | 3,800 | 3,755 | 3,755 | -60 | -1.6% | 8,680 |
| 2021/11/25 | 3,805 | 3,830 | 3,805 | 3,815 | +25 | +0.7% | 1,790 |
| 2021/11/24 | 3,810 | 3,815 | 3,790 | 3,790 | -15 | -0.4% | 4,150 |
| 2021/11/22 | 3,800 | 3,810 | 3,795 | 3,805 | -30 | -0.8% | 6,480 |
| 2021/11/19 | 3,810 | 3,835 | 3,810 | 3,835 | +25 | +0.7% | 1,580 |
| 2021/11/18 | 3,820 | 3,820 | 3,790 | 3,810 | -10 | -0.3% | 4,740 |
| 2021/11/17 | 3,820 | 3,835 | 3,810 | 3,820 | +30 | +0.8% | 6,580 |
| 2021/11/16 | 3,795 | 3,810 | 3,785 | 3,790 | +15 | +0.4% | 5,660 |
| 2021/11/15 | 3,785 | 3,800 | 3,775 | 3,775 | +5 | +0.1% | 2,010 |
| 2021/11/12 | 3,760 | 3,780 | 3,760 | 3,770 | +15 | +0.4% | 1,620 |
| 2021/11/11 | 3,740 | 3,765 | 3,740 | 3,755 | +5 | +0.1% | 6,200 |
| 2021/11/10 | 3,755 | 3,760 | 3,745 | 3,750 | -10 | -0.3% | 3,890 |
| 2021/11/09 | 3,785 | 3,785 | 3,760 | 3,760 | -30 | -0.8% | 5,880 |
| 2021/11/08 | 3,785 | 3,790 | 3,780 | 3,790 | +5 | +0.1% | 6,990 |
| 2021/11/05 | 3,790 | 3,790 | 3,775 | 3,785 | -5 | -0.1% | 3,610 |
| 2021/11/04 | 3,780 | 3,790 | 3,775 | 3,790 | +55 | +1.5% | 5,700 |
| 2021/11/02 | 3,750 | 3,750 | 3,730 | 3,735 | ±0 | ±0% | 1,840 |
| 2021/11/01 | 3,740 | 3,755 | 3,735 | 3,735 | +20 | +0.5% | 10,070 |
| 2021/10/29 | 3,720 | 3,725 | 3,700 | 3,715 | +20 | +0.5% | 5,830 |
| 2021/10/28 | 3,710 | 3,710 | 3,690 | 3,695 | -30 | -0.8% | 7,900 |
| 2021/10/27 | 3,730 | 3,730 | 3,715 | 3,725 | +10 | +0.3% | 1,840 |
| 2021/10/26 | 3,710 | 3,725 | 3,705 | 3,715 | +25 | +0.7% | 3,340 |
| 2021/10/25 | 3,685 | 3,700 | 3,680 | 3,690 | ±0 | ±0% | 8,020 |
| 2021/10/22 | 3,690 | 3,700 | 3,690 | 3,690 | +20 | +0.5% | 1,670 |
| 2021/10/21 | 3,700 | 3,700 | 3,670 | 3,670 | -10 | -0.3% | 2,620 |
| 2021/10/20 | 3,685 | 3,700 | 3,680 | 3,680 | +25 | +0.7% | 5,700 |
| 2021/10/19 | 3,665 | 3,665 | 3,655 | 3,655 | +25 | +0.7% | 2,640 |
| 2021/10/18 | 3,640 | 3,650 | 3,630 | 3,630 | +10 | +0.3% | 6,470 |
| 2021/10/15 | 3,605 | 3,625 | 3,600 | 3,620 | +70 | +2% | 21,830 |
| 2021/10/14 | 3,540 | 3,555 | 3,540 | 3,550 | +40 | +1.1% | 9,260 |
| 2021/10/13 | 3,510 | 3,520 | 3,510 | 3,510 | ±0 | ±0% | 2,130 |
| 2021/10/12 | 3,520 | 3,520 | 3,505 | 3,510 | -5 | -0.1% | 900 |
| 2021/10/11 | 3,485 | 3,515 | 3,485 | 3,515 | +15 | +0.4% | 11,320 |
| 2021/10/08 | 3,500 | 3,515 | 3,490 | 3,500 | +30 | +0.9% | 4,490 |
| 2021/10/07 | 3,455 | 3,490 | 3,455 | 3,470 | +35 | +1% | 4,220 |
| 2021/10/06 | 3,450 | 3,460 | 3,430 | 3,435 | +25 | +0.7% | 2,770 |
| 2021/10/05 | 3,405 | 3,440 | 3,395 | 3,410 | -30 | -0.9% | 3,090 |
| 2021/10/04 | 3,450 | 3,450 | 3,430 | 3,440 | +30 | +0.9% | 7,030 |
| 2021/10/01 | 3,435 | 3,435 | 3,400 | 3,410 | -90 | -2.6% | 12,910 |
| 2021/09/30 | 3,475 | 3,500 | 3,475 | 3,500 | +15 | +0.4% | 1,830 |
| 2021/09/29 | 3,470 | 3,490 | 3,470 | 3,485 | -45 | -1.3% | 7,940 |
| 2021/09/28 | 3,520 | 3,535 | 3,515 | 3,530 | +10 | +0.3% | 5,610 |
| 2021/09/27 | 3,520 | 3,530 | 3,515 | 3,520 | +15 | +0.4% | 3,280 |
| 2021/09/24 | 3,510 | 3,530 | 3,495 | 3,505 | +70 | +2% | 8,940 |
| 2021/09/22 | 3,400 | 3,435 | 3,390 | 3,435 | +5 | +0.1% | 9,080 |
| 2021/09/21 | 3,405 | 3,440 | 3,395 | 3,430 | -85 | -2.4% | 14,550 |
| 2021/09/17 | 3,505 | 3,515 | 3,495 | 3,515 | +10 | +0.3% | 2,780 |
| 2021/09/16 | 3,515 | 3,515 | 3,495 | 3,505 | +5 | +0.1% | 1,840 |
| 2021/09/15 | 3,505 | 3,505 | 3,495 | 3,500 | -30 | -0.8% | 4,180 |
751～
800
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
