ＭＡＸＩＳ　海外株式（ＭＳＣＩコクサイ）上場投信

1550 / 東証(その他) / ETF・REIT等

6,369 +19 (+0.30%)

株価：2025/08/22 15:30 15分ディレイ

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
2020/09/29	2,562	2,567	2,552	2,561	+16	+0.6%	5,700
2020/09/28	2,530	2,545	2,525	2,545	+49	+2%	6,600
2020/09/25	2,497	2,521	2,495	2,496	+28	+1.1%	19,490
2020/09/24	2,481	2,483	2,465	2,468	-55	-2.2%	10,440
2020/09/23	2,524	2,532	2,511	2,523	-27	-1.1%	8,820
2020/09/18	2,553	2,560	2,544	2,550	-7	-0.3%	4,250
2020/09/17	2,585	2,585	2,552	2,557	-34	-1.3%	2,760
2020/09/16	2,593	2,595	2,582	2,591	+7	+0.3%	1,480
2020/09/15	2,578	2,593	2,574	2,584	-9	-0.3%	6,820
2020/09/14	2,589	2,594	2,577	2,593	+3	+0.1%	2,110
2020/09/11	2,574	2,591	2,571	2,590	-21	-0.8%	2,530
2020/09/10	2,599	2,611	2,585	2,611	+49	+1.9%	3,500
2020/09/09	2,551	2,566	2,550	2,562	-63	-2.4%	10,360
2020/09/08	2,621	2,625	2,615	2,625	+23	+0.9%	1,600
2020/09/07	2,598	2,612	2,589	2,602	-14	-0.5%	4,970
2020/09/04	2,592	2,630	2,592	2,616	-77	-2.9%	10,740
2020/09/03	2,695	2,698	2,692	2,693	+24	+0.9%	4,720
2020/09/02	2,668	2,674	2,664	2,669	+26	+1%	3,110
2020/09/01	2,651	2,660	2,643	2,643	-12	-0.5%	3,800
2020/08/31	2,653	2,656	2,648	2,655	+2	+0.1%	3,930
2020/08/28	2,645	2,673	2,645	2,653	+20	+0.8%	21,230
2020/08/27	2,627	2,645	2,627	2,633	+17	+0.6%	7,460
2020/08/26	2,610	2,620	2,610	2,616	+16	+0.6%	8,900
2020/08/25	2,592	2,610	2,592	2,600	+27	+1%	7,390
2020/08/24	2,566	2,573	2,566	2,573	+4	+0.2%	14,410
2020/08/21	2,562	2,578	2,559	2,569	+11	+0.4%	1,110
2020/08/20	2,568	2,568	2,546	2,558	-22	-0.9%	2,110
2020/08/19	2,567	2,585	2,564	2,580	+10	+0.4%	2,990
2020/08/18	2,573	2,575	2,562	2,570	±0	±0%	1,740
2020/08/17	2,570	2,576	2,566	2,570	-15	-0.6%	13,200
2020/08/14	2,598	2,598	2,583	2,585	+12	+0.5%	5,050
2020/08/13	2,578	2,586	2,568	2,573	+28	+1.1%	7,260
2020/08/12	2,560	2,560	2,538	2,545	-6	-0.2%	3,870
2020/08/11	2,533	2,551	2,532	2,551	+31	+1.2%	27,340
2020/08/07	2,532	2,532	2,520	2,520	+5	+0.2%	7,190
2020/08/06	2,516	2,526	2,513	2,515	+4	+0.2%	5,930
2020/08/05	2,510	2,511	2,498	2,511	+1	±0%	2,900
2020/08/04	2,500	2,511	2,500	2,510	+23	+0.9%	4,480
2020/08/03	2,475	2,490	2,475	2,487	+32	+1.3%	17,590
2020/07/31	2,480	2,483	2,453	2,455	-23	-0.9%	7,030
2020/07/30	2,466	2,486	2,466	2,478	+23	+0.9%	3,650
2020/07/29	2,457	2,468	2,450	2,455	-22	-0.9%	4,400
2020/07/28	2,474	2,483	2,466	2,477	+7	+0.3%	3,230
2020/07/27	2,458	2,474	2,457	2,470	-31	-1.2%	5,810
2020/07/22	2,513	2,517	2,501	2,501	-24	-1%	2,090
2020/07/21	2,505	2,529	2,503	2,525	+50	+2%	11,540
2020/07/20	2,476	2,481	2,475	2,475	±0	±0%	2,500
2020/07/17	2,471	2,476	2,471	2,475	+6	+0.2%	730
2020/07/16	2,476	2,484	2,469	2,469	-7	-0.3%	4,930
2020/07/15	2,475	2,480	2,472	2,476	+41	+1.7%	3,710

1201～ 1250 件表示中 / 1816件

類似銘柄と比較する

現在ご覧いただいている「ＭＸＳ外株」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＭＸＳ外株	63,690円	-	-	-	-	-	-
霞ヶ関ホテ	106,600円	-	-	3.03%	45.51倍	-	-
ＮＦ日経イン	504円	-	-	-	-	-	-
ザイマックス	119,600円	-7.4%	-15.3%	5.28%	37.89倍	1.13倍	-
米配貴族	29,655円	-	-	-	-	-	-