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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 3,525 | 3,527 | 3,445 | 3,480 | -70 | -2% | 7,060 |
| 2022/03/03 | 3,549 | 3,550 | 3,525 | 3,550 | +52 | +1.5% | 3,720 |
| 2022/03/02 | 3,487 | 3,498 | 3,475 | 3,498 | -32 | -0.9% | 3,030 |
| 2022/03/01 | 3,544 | 3,546 | 3,521 | 3,530 | +41 | +1.2% | 3,100 |
| 2022/02/28 | 3,470 | 3,500 | 3,461 | 3,489 | +21 | +0.6% | 5,510 |
| 2022/02/25 | 3,463 | 3,480 | 3,442 | 3,468 | +108 | +3.2% | 9,650 |
| 2022/02/24 | 3,431 | 3,433 | 3,343 | 3,360 | -94 | -2.7% | 14,920 |
| 2022/02/22 | 3,461 | 3,478 | 3,444 | 3,454 | -87 | -2.5% | 11,790 |
| 2022/02/21 | 3,530 | 3,559 | 3,505 | 3,541 | -59 | -1.6% | 6,090 |
| 2022/02/18 | 3,571 | 3,600 | 3,553 | 3,600 | -17 | -0.5% | 2,590 |
| 2022/02/17 | 3,637 | 3,647 | 3,615 | 3,617 | -22 | -0.6% | 1,750 |
| 2022/02/16 | 3,638 | 3,645 | 3,631 | 3,639 | +66 | +1.8% | 10,910 |
| 2022/02/15 | 3,599 | 3,599 | 3,573 | 3,573 | -32 | -0.9% | 4,640 |
| 2022/02/14 | 3,613 | 3,636 | 3,600 | 3,605 | -122 | -3.3% | 10,700 |
| 2022/02/10 | 3,720 | 3,744 | 3,713 | 3,727 | +47 | +1.3% | 3,920 |
| 2022/02/09 | 3,679 | 3,690 | 3,665 | 3,680 | +40 | +1.1% | 3,300 |
| 2022/02/08 | 3,632 | 3,650 | 3,632 | 3,640 | -5 | -0.1% | 610 |
| 2022/02/07 | 3,645 | 3,647 | 3,630 | 3,645 | -16 | -0.4% | 3,020 |
| 2022/02/04 | 3,649 | 3,661 | 3,642 | 3,661 | +8 | +0.2% | 2,330 |
| 2022/02/03 | 3,659 | 3,659 | 3,640 | 3,653 | -19 | -0.5% | 2,620 |
| 2022/02/02 | 3,663 | 3,685 | 3,663 | 3,672 | +39 | +1.1% | 3,000 |
| 2022/02/01 | 3,640 | 3,643 | 3,617 | 3,633 | +24 | +0.7% | 3,890 |
| 2022/01/31 | 3,581 | 3,609 | 3,566 | 3,609 | +50 | +1.4% | 5,410 |
| 2022/01/28 | 3,528 | 3,559 | 3,520 | 3,559 | +98 | +2.8% | 5,800 |
| 2022/01/27 | 3,536 | 3,540 | 3,452 | 3,461 | -55 | -1.6% | 7,750 |
| 2022/01/26 | 3,500 | 3,518 | 3,490 | 3,516 | +19 | +0.5% | 4,990 |
| 2022/01/25 | 3,540 | 3,548 | 3,485 | 3,497 | -54 | -1.5% | 23,240 |
| 2022/01/24 | 3,559 | 3,569 | 3,541 | 3,551 | -39 | -1.1% | 7,890 |
| 2022/01/21 | 3,595 | 3,600 | 3,557 | 3,590 | -89 | -2.4% | 10,440 |
| 2022/01/20 | 3,649 | 3,679 | 3,638 | 3,679 | +29 | +0.8% | 4,470 |
| 2022/01/19 | 3,682 | 3,691 | 3,650 | 3,650 | -81 | -2.2% | 13,100 |
| 2022/01/18 | 3,743 | 3,759 | 3,731 | 3,731 | +6 | +0.2% | 2,520 |
| 2022/01/17 | 3,740 | 3,740 | 3,725 | 3,725 | -4 | -0.1% | 3,130 |
| 2022/01/14 | 3,736 | 3,739 | 3,708 | 3,729 | -59 | -1.6% | 7,020 |
| 2022/01/13 | 3,793 | 3,798 | 3,780 | 3,788 | -15 | -0.4% | 2,620 |
| 2022/01/12 | 3,795 | 3,810 | 3,789 | 3,803 | +43 | +1.1% | 9,260 |
| 2022/01/11 | 3,774 | 3,775 | 3,749 | 3,760 | -36 | -0.9% | 4,710 |
| 2022/01/07 | 3,800 | 3,818 | 3,791 | 3,796 | +16 | +0.4% | 2,540 |
| 2022/01/06 | 3,837 | 3,838 | 3,780 | 3,780 | -91 | -2.4% | 15,630 |
| 2022/01/05 | 3,878 | 3,880 | 3,859 | 3,871 | -5 | -0.1% | 5,330 |
| 2022/01/04 | 3,845 | 3,876 | 3,843 | 3,876 | +50 | +1.3% | 7,810 |
| 2021/12/30 | 3,839 | 3,839 | 3,826 | 3,826 | -4 | -0.1% | 7,630 |
| 2021/12/29 | 3,825 | 3,838 | 3,823 | 3,830 | +8 | +0.2% | 10,210 |
| 2021/12/28 | 3,810 | 3,826 | 3,805 | 3,822 | +58 | +1.5% | 9,480 |
| 2021/12/27 | 3,771 | 3,773 | 3,764 | 3,764 | +12 | +0.3% | 5,970 |
| 2021/12/24 | 3,772 | 3,794 | 3,747 | 3,752 | +15 | +0.4% | 7,610 |
| 2021/12/23 | 3,737 | 3,740 | 3,732 | 3,737 | +47 | +1.3% | 5,900 |
| 2021/12/22 | 3,686 | 3,699 | 3,686 | 3,690 | +40 | +1.1% | 3,210 |
| 2021/12/21 | 3,636 | 3,650 | 3,624 | 3,650 | +29 | +0.8% | 4,430 |
| 2021/12/20 | 3,646 | 3,658 | 3,618 | 3,621 | -79 | -2.1% | 8,480 |
851～
900
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
