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 |
---|---|---|---|---|---|---|---|
2021/02/03 | 2,907 | 2,919 | 2,907 | 2,911 | +34 | +1.2% | 3,740 |
2021/02/02 | 2,870 | 2,879 | 2,855 | 2,877 | +43 | +1.5% | 4,570 |
2021/02/01 | 2,801 | 2,834 | 2,800 | 2,834 | -8 | -0.3% | 4,000 |
2021/01/29 | 2,845 | 2,859 | 2,826 | 2,842 | +11 | +0.4% | 3,880 |
2021/01/28 | 2,819 | 2,842 | 2,813 | 2,831 | -58 | -2% | 5,330 |
2021/01/27 | 2,890 | 2,895 | 2,883 | 2,889 | +9 | +0.3% | 2,000 |
2021/01/26 | 2,894 | 2,894 | 2,876 | 2,880 | -12 | -0.4% | 1,190 |
2021/01/25 | 2,891 | 2,900 | 2,890 | 2,892 | ±0 | ±0% | 3,660 |
2021/01/22 | 2,894 | 2,899 | 2,883 | 2,892 | +1 | ±0% | 3,000 |
2021/01/21 | 2,888 | 2,896 | 2,883 | 2,891 | +22 | +0.8% | 4,360 |
2021/01/20 | 2,871 | 2,873 | 2,864 | 2,869 | +24 | +0.8% | 2,930 |
2021/01/19 | 2,841 | 2,873 | 2,840 | 2,845 | +6 | +0.2% | 11,730 |
2021/01/18 | 2,844 | 2,844 | 2,824 | 2,839 | -18 | -0.6% | 7,370 |
2021/01/15 | 2,876 | 2,879 | 2,857 | 2,857 | -27 | -0.9% | 5,540 |
2021/01/14 | 2,873 | 2,885 | 2,873 | 2,884 | +17 | +0.6% | 5,340 |
2021/01/13 | 2,870 | 2,878 | 2,863 | 2,867 | -4 | -0.1% | 3,860 |
2021/01/12 | 2,870 | 2,881 | 2,870 | 2,871 | +6 | +0.2% | 5,700 |
2021/01/08 | 2,863 | 2,886 | 2,863 | 2,865 | +45 | +1.6% | 9,500 |
2021/01/07 | 2,822 | 2,840 | 2,814 | 2,820 | +46 | +1.7% | 8,170 |
2021/01/06 | 2,801 | 2,801 | 2,774 | 2,774 | -6 | -0.2% | 5,130 |
2021/01/05 | 2,788 | 2,793 | 2,768 | 2,780 | -22 | -0.8% | 5,500 |
2021/01/04 | 2,808 | 2,811 | 2,797 | 2,802 | -2 | -0.1% | 5,860 |
2020/12/30 | 2,808 | 2,815 | 2,796 | 2,804 | -17 | -0.6% | 4,130 |
2020/12/29 | 2,815 | 2,826 | 2,815 | 2,821 | +14 | +0.5% | 4,300 |
2020/12/28 | 2,782 | 2,812 | 2,782 | 2,807 | +19 | +0.7% | 10,140 |
2020/12/25 | 2,790 | 2,790 | 2,780 | 2,788 | +5 | +0.2% | 9,940 |
2020/12/24 | 2,775 | 2,786 | 2,775 | 2,783 | +21 | +0.8% | 1,440 |
2020/12/23 | 2,773 | 2,774 | 2,752 | 2,762 | +2 | +0.1% | 2,250 |
2020/12/22 | 2,762 | 2,770 | 2,757 | 2,760 | -12 | -0.4% | 4,120 |
2020/12/21 | 2,780 | 2,788 | 2,772 | 2,772 | -12 | -0.4% | 2,900 |
2020/12/18 | 2,785 | 2,788 | 2,782 | 2,784 | +4 | +0.1% | 4,550 |
2020/12/17 | 2,767 | 2,785 | 2,767 | 2,780 | +16 | +0.6% | 8,480 |
2020/12/16 | 2,760 | 2,766 | 2,760 | 2,764 | +17 | +0.6% | 2,060 |
2020/12/15 | 2,755 | 2,755 | 2,746 | 2,747 | -17 | -0.6% | 4,600 |
2020/12/14 | 2,756 | 2,768 | 2,756 | 2,764 | +12 | +0.4% | 3,210 |
2020/12/11 | 2,772 | 2,773 | 2,752 | 2,752 | -20 | -0.7% | 3,220 |
2020/12/10 | 2,770 | 2,778 | 2,765 | 2,772 | -11 | -0.4% | 1,680 |
2020/12/09 | 2,783 | 2,788 | 2,781 | 2,783 | +16 | +0.6% | 11,790 |
2020/12/08 | 2,771 | 2,774 | 2,754 | 2,767 | -7 | -0.3% | 3,710 |
2020/12/07 | 2,780 | 2,785 | 2,771 | 2,774 | -4 | -0.1% | 5,630 |
2020/12/04 | 2,765 | 2,778 | 2,761 | 2,778 | +8 | +0.3% | 15,340 |
2020/12/03 | 2,768 | 2,780 | 2,762 | 2,770 | +12 | +0.4% | 16,070 |
2020/12/02 | 2,756 | 2,760 | 2,754 | 2,758 | +4 | +0.1% | 4,990 |
2020/12/01 | 2,740 | 2,759 | 2,740 | 2,754 | +30 | +1.1% | 10,320 |
2020/11/30 | 2,746 | 2,747 | 2,723 | 2,724 | -1 | ±0% | 3,700 |
2020/11/27 | 2,733 | 2,734 | 2,725 | 2,725 | -11 | -0.4% | 1,450 |
2020/11/26 | 2,742 | 2,742 | 2,733 | 2,736 | -4 | -0.1% | 4,040 |
2020/11/25 | 2,749 | 2,757 | 2,738 | 2,740 | +21 | +0.8% | 20,240 |
2020/11/24 | 2,703 | 2,724 | 2,703 | 2,719 | +49 | +1.8% | 10,250 |
2020/11/20 | 2,670 | 2,680 | 2,667 | 2,670 | -14 | -0.5% | 2,780 |
951~
1000
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