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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 5,633 | 5,642 | 5,618 | 5,618 | -8 | -0.1% | 990 |
| 2024/10/03 | 5,645 | 5,671 | 5,626 | 5,626 | +97 | +1.8% | 9,130 |
| 2024/10/02 | 5,551 | 5,562 | 5,529 | 5,529 | -65 | -1.2% | 1,630 |
| 2024/10/01 | 5,572 | 5,613 | 5,569 | 5,594 | +78 | +1.4% | 9,430 |
| 2024/09/30 | 5,560 | 5,561 | 5,513 | 5,516 | -154 | -2.7% | 5,000 |
| 2024/09/27 | 5,619 | 5,686 | 5,619 | 5,670 | +53 | +0.9% | 6,150 |
| 2024/09/26 | 5,590 | 5,644 | 5,588 | 5,617 | +85 | +1.5% | 6,150 |
| 2024/09/25 | 5,553 | 5,562 | 5,531 | 5,532 | -27 | -0.5% | 3,570 |
| 2024/09/24 | 5,523 | 5,559 | 5,514 | 5,559 | +71 | +1.3% | 6,090 |
| 2024/09/20 | 5,521 | 5,521 | 5,454 | 5,488 | +30 | +0.5% | 1,700 |
| 2024/09/19 | 5,433 | 5,495 | 5,433 | 5,458 | +83 | +1.5% | 7,100 |
| 2024/09/18 | 5,401 | 5,401 | 5,375 | 5,375 | +35 | +0.7% | 1,170 |
| 2024/09/17 | 5,348 | 5,348 | 5,323 | 5,340 | +15 | +0.3% | 600 |
| 2024/09/13 | 5,356 | 5,356 | 5,325 | 5,325 | -31 | -0.6% | 1,290 |
| 2024/09/12 | 5,328 | 5,356 | 5,313 | 5,356 | +152 | +2.9% | 3,440 |
| 2024/09/11 | 5,278 | 5,278 | 5,195 | 5,204 | -80 | -1.5% | 2,500 |
| 2024/09/10 | 5,300 | 5,304 | 5,276 | 5,284 | +50 | +1% | 15,180 |
| 2024/09/09 | 5,214 | 5,252 | 5,200 | 5,234 | -47 | -0.9% | 1,940 |
| 2024/09/06 | 5,335 | 5,335 | 5,271 | 5,281 | -68 | -1.3% | 1,880 |
| 2024/09/05 | 5,350 | 5,370 | 5,332 | 5,349 | -44 | -0.8% | 22,150 |
| 2024/09/04 | 5,423 | 5,428 | 5,373 | 5,393 | -150 | -2.7% | 5,870 |
| 2024/09/03 | 5,563 | 5,593 | 5,543 | 5,543 | -5 | -0.1% | 1,190 |
| 2024/09/02 | 5,553 | 5,560 | 5,530 | 5,548 | +60 | +1.1% | 10,700 |
| 2024/08/30 | 5,488 | 5,488 | 5,460 | 5,488 | +28 | +0.5% | 3,260 |
| 2024/08/29 | 5,406 | 5,460 | 5,406 | 5,460 | +2 | ±0% | 10,970 |
| 2024/08/28 | 5,462 | 5,469 | 5,456 | 5,458 | -11 | -0.2% | 1,700 |
| 2024/08/27 | 5,471 | 5,487 | 5,453 | 5,469 | +9 | +0.2% | 1,070 |
| 2024/08/26 | 5,450 | 5,472 | 5,441 | 5,460 | -32 | -0.6% | 2,730 |
| 2024/08/23 | 5,500 | 5,505 | 5,466 | 5,492 | +2 | ±0% | 1,820 |
| 2024/08/22 | 5,473 | 5,509 | 5,473 | 5,490 | +2 | ±0% | 3,540 |
| 2024/08/21 | 5,470 | 5,491 | 5,456 | 5,488 | -44 | -0.8% | 5,190 |
| 2024/08/20 | 5,521 | 5,541 | 5,493 | 5,532 | +96 | +1.8% | 5,580 |
| 2024/08/19 | 5,531 | 5,531 | 5,435 | 5,436 | -111 | -2% | 10,850 |
| 2024/08/16 | 5,540 | 5,556 | 5,527 | 5,547 | +139 | +2.6% | 3,950 |
| 2024/08/15 | 5,383 | 5,422 | 5,381 | 5,408 | +36 | +0.7% | 4,890 |
| 2024/08/14 | 5,367 | 5,380 | 5,192 | 5,372 | +52 | +1% | 8,070 |
| 2024/08/13 | 5,283 | 5,320 | 5,278 | 5,320 | +53 | +1% | 2,540 |
| 2024/08/09 | 5,288 | 5,293 | 5,240 | 5,267 | +149 | +2.9% | 3,520 |
| 2024/08/08 | 5,099 | 5,153 | 5,075 | 5,118 | -86 | -1.7% | 10,530 |
| 2024/08/07 | 5,065 | 5,225 | 5,039 | 5,204 | +74 | +1.4% | 5,200 |
| 2024/08/06 | 5,111 | 5,160 | 5,070 | 5,130 | +180 | +3.6% | 10,710 |
| 2024/08/05 | 5,160 | 5,185 | 4,950 | 4,950 | -460 | -8.5% | 42,970 |
| 2024/08/02 | 5,444 | 5,457 | 5,389 | 5,410 | -183 | -3.3% | 7,980 |
| 2024/08/01 | 5,590 | 5,593 | 5,533 | 5,593 | -50 | -0.9% | 7,050 |
| 2024/07/31 | 5,598 | 5,644 | 5,575 | 5,643 | -15 | -0.3% | 6,740 |
| 2024/07/30 | 5,638 | 5,673 | 5,626 | 5,658 | +18 | +0.3% | 3,580 |
| 2024/07/29 | 5,661 | 5,690 | 5,625 | 5,640 | +33 | +0.6% | 8,030 |
| 2024/07/26 | 5,570 | 5,612 | 5,570 | 5,607 | +30 | +0.5% | 3,030 |
| 2024/07/25 | 5,611 | 5,631 | 5,563 | 5,577 | -134 | -2.3% | 20,870 |
| 2024/07/24 | 5,796 | 5,796 | 5,710 | 5,711 | -110 | -1.9% | 6,550 |
51～
100
件表示中 / 1651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
