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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,280 | 3,290 | 3,255 | 3,285 | -25 | -0.8% | 7,080 |
| 2021/05/11 | 3,315 | 3,315 | 3,280 | 3,310 | -45 | -1.3% | 7,900 |
| 2021/05/10 | 3,340 | 3,355 | 3,335 | 3,355 | +25 | +0.8% | 6,050 |
| 2021/05/07 | 3,320 | 3,330 | 3,300 | 3,330 | +30 | +0.9% | 4,250 |
| 2021/05/06 | 3,300 | 3,315 | 3,295 | 3,300 | +5 | +0.2% | 2,090 |
| 2021/04/30 | 3,315 | 3,325 | 3,295 | 3,295 | -15 | -0.5% | 7,180 |
| 2021/04/28 | 3,300 | 3,310 | 3,295 | 3,310 | +15 | +0.5% | 3,540 |
| 2021/04/27 | 3,275 | 3,300 | 3,270 | 3,295 | +35 | +1.1% | 4,300 |
| 2021/04/26 | 3,260 | 3,270 | 3,250 | 3,260 | +10 | +0.3% | 1,840 |
| 2021/04/23 | 3,230 | 3,255 | 3,225 | 3,250 | -10 | -0.3% | 2,800 |
| 2021/04/22 | 3,255 | 3,265 | 3,255 | 3,260 | +25 | +0.8% | 1,610 |
| 2021/04/21 | 3,240 | 3,240 | 3,215 | 3,235 | -50 | -1.5% | 5,350 |
| 2021/04/20 | 3,270 | 3,285 | 3,255 | 3,285 | -5 | -0.2% | 3,970 |
| 2021/04/19 | 3,280 | 3,290 | 3,275 | 3,290 | +20 | +0.6% | 4,940 |
| 2021/04/16 | 3,280 | 3,280 | 3,260 | 3,270 | +10 | +0.3% | 13,370 |
| 2021/04/15 | 3,265 | 3,265 | 3,250 | 3,260 | -5 | -0.2% | 1,570 |
| 2021/04/14 | 3,270 | 3,270 | 3,255 | 3,265 | ±0 | ±0% | 1,820 |
| 2021/04/13 | 3,260 | 3,270 | 3,255 | 3,265 | +15 | +0.5% | 1,350 |
| 2021/04/12 | 3,250 | 3,260 | 3,250 | 3,250 | +10 | +0.3% | 2,020 |
| 2021/04/09 | 3,240 | 3,260 | 3,240 | 3,240 | -10 | -0.3% | 1,450 |
| 2021/04/08 | 3,245 | 3,250 | 3,235 | 3,250 | +20 | +0.6% | 1,400 |
| 2021/04/07 | 3,235 | 3,240 | 3,225 | 3,230 | -5 | -0.2% | 3,020 |
| 2021/04/06 | 3,245 | 3,250 | 3,225 | 3,235 | +10 | +0.3% | 2,010 |
| 2021/04/05 | 3,215 | 3,230 | 3,215 | 3,225 | +5 | +0.2% | 5,180 |
| 2021/04/02 | 3,210 | 3,225 | 3,210 | 3,220 | +30 | +0.9% | 5,060 |
| 2021/04/01 | 3,175 | 3,190 | 3,170 | 3,190 | +25 | +0.8% | 3,180 |
| 2021/03/31 | 3,155 | 3,175 | 3,145 | 3,165 | +15 | +0.5% | 3,200 |
| 2021/03/30 | 3,145 | 3,150 | 3,140 | 3,150 | +30 | +1% | 9,470 |
| 2021/03/29 | 3,145 | 3,145 | 3,120 | 3,120 | +15 | +0.5% | 3,760 |
| 2021/03/26 | 3,095 | 3,105 | 3,095 | 3,105 | +20 | +0.6% | 6,910 |
| 2021/03/25 | 3,080 | 3,085 | 3,070 | 3,085 | +5 | +0.2% | 4,100 |
| 2021/03/24 | 3,080 | 3,090 | 3,070 | 3,080 | -25 | -0.8% | 6,790 |
| 2021/03/23 | 3,115 | 3,120 | 3,105 | 3,105 | ±0 | ±0% | 1,490 |
| 2021/03/22 | 3,100 | 3,105 | 3,085 | 3,105 | -5 | -0.2% | 5,420 |
| 2021/03/19 | 3,120 | 3,125 | 3,095 | 3,110 | -40 | -1.3% | 9,900 |
| 2021/03/18 | 3,150 | 3,165 | 3,145 | 3,150 | +10 | +0.3% | 4,980 |
| 2021/03/17 | 3,140 | 3,145 | 3,125 | 3,140 | +10 | +0.3% | 1,550 |
| 2021/03/16 | 3,140 | 3,145 | 3,125 | 3,130 | +10 | +0.3% | 3,370 |
| 2021/03/15 | 3,125 | 3,130 | 3,120 | 3,120 | +10 | +0.3% | 1,920 |
| 2021/03/12 | 3,095 | 3,115 | 3,090 | 3,110 | +40 | +1.3% | 5,680 |
| 2021/03/11 | 3,060 | 3,075 | 3,055 | 3,070 | +20 | +0.7% | 3,250 |
| 2021/03/10 | 3,050 | 3,050 | 3,040 | 3,050 | +15 | +0.5% | 1,970 |
| 2021/03/09 | 3,020 | 3,045 | 3,015 | 3,035 | +44 | +1.5% | 10,340 |
| 2021/03/08 | 3,015 | 3,025 | 2,991 | 2,991 | +28 | +0.9% | 7,680 |
| 2021/03/05 | 2,960 | 2,965 | 2,940 | 2,963 | -7 | -0.2% | 5,040 |
| 2021/03/04 | 2,962 | 2,980 | 2,955 | 2,970 | -40 | -1.3% | 6,580 |
| 2021/03/03 | 3,005 | 3,015 | 3,005 | 3,010 | ±0 | ±0% | 4,180 |
| 2021/03/02 | 3,010 | 3,020 | 3,005 | 3,010 | +33 | +1.1% | 2,620 |
| 2021/03/01 | 2,960 | 2,980 | 2,960 | 2,977 | +29 | +1% | 2,180 |
| 2021/02/26 | 2,960 | 2,979 | 2,944 | 2,948 | -67 | -2.2% | 12,600 |
1051～
1100
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
