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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 5,800 | 5,804 | 5,786 | 5,790 | -2 | ±0% | 1,270 |
| 2025/03/27 | 5,799 | 5,805 | 5,789 | 5,792 | -67 | -1.1% | 6,890 |
| 2025/03/26 | 5,861 | 5,865 | 5,852 | 5,859 | +29 | +0.5% | 1,770 |
| 2025/03/25 | 5,856 | 5,863 | 5,830 | 5,830 | +60 | +1% | 13,050 |
| 2025/03/24 | 5,771 | 5,788 | 5,770 | 5,770 | +22 | +0.4% | 10,740 |
| 2025/03/21 | 5,706 | 5,748 | 5,706 | 5,748 | +15 | +0.3% | 3,880 |
| 2025/03/19 | 5,723 | 5,754 | 5,716 | 5,733 | -17 | -0.3% | 9,250 |
| 2025/03/18 | 5,753 | 5,765 | 5,740 | 5,750 | +92 | +1.6% | 3,060 |
| 2025/03/17 | 5,667 | 5,667 | 5,641 | 5,658 | +69 | +1.2% | 9,840 |
| 2025/03/14 | 5,565 | 5,607 | 5,557 | 5,589 | +13 | +0.2% | 4,680 |
| 2025/03/13 | 5,632 | 5,649 | 5,576 | 5,576 | -39 | -0.7% | 19,800 |
| 2025/03/12 | 5,607 | 5,621 | 5,589 | 5,615 | +5 | +0.1% | 19,740 |
| 2025/03/11 | 5,559 | 5,610 | 5,508 | 5,610 | -133 | -2.3% | 8,630 |
| 2025/03/10 | 5,703 | 5,750 | 5,703 | 5,743 | +23 | +0.4% | 19,980 |
| 2025/03/07 | 5,772 | 5,772 | 5,720 | 5,720 | -137 | -2.3% | 4,280 |
| 2025/03/06 | 5,886 | 5,886 | 5,857 | 5,857 | -11 | -0.2% | 2,780 |
| 2025/03/05 | 5,875 | 5,885 | 5,843 | 5,868 | -8 | -0.1% | 9,140 |
| 2025/03/04 | 5,888 | 5,893 | 5,848 | 5,876 | -110 | -1.8% | 3,740 |
| 2025/03/03 | 5,993 | 5,993 | 5,966 | 5,986 | +102 | +1.7% | 4,550 |
| 2025/02/28 | 5,916 | 5,921 | 5,841 | 5,884 | -91 | -1.5% | 10,560 |
| 2025/02/27 | 5,962 | 5,975 | 5,940 | 5,975 | -14 | -0.2% | 12,510 |
| 2025/02/26 | 5,970 | 5,997 | 5,940 | 5,989 | -10 | -0.2% | 11,530 |
| 2025/02/25 | 6,001 | 6,019 | 5,989 | 5,999 | -130 | -2.1% | 14,860 |
| 2025/02/21 | 6,104 | 6,129 | 6,095 | 6,129 | -5 | -0.1% | 5,940 |
| 2025/02/20 | 6,191 | 6,191 | 6,126 | 6,134 | -82 | -1.3% | 15,310 |
| 2025/02/19 | 6,230 | 6,239 | 6,199 | 6,216 | +26 | +0.4% | 11,910 |
| 2025/02/18 | 6,194 | 6,205 | 6,181 | 6,190 | -5 | -0.1% | 2,070 |
| 2025/02/17 | 6,215 | 6,215 | 6,180 | 6,195 | -30 | -0.5% | 4,210 |
| 2025/02/14 | 6,224 | 6,235 | 6,209 | 6,225 | +1 | ±0% | 5,730 |
| 2025/02/13 | 6,223 | 6,245 | 6,218 | 6,224 | +15 | +0.2% | 3,880 |
| 2025/02/12 | 6,181 | 6,218 | 6,180 | 6,209 | +89 | +1.5% | 7,860 |
| 2025/02/10 | 6,100 | 6,120 | 6,090 | 6,120 | -8 | -0.1% | 8,120 |
| 2025/02/07 | 6,089 | 6,128 | 6,084 | 6,128 | -7 | -0.1% | 1,700 |
| 2025/02/06 | 6,135 | 6,155 | 6,129 | 6,135 | -19 | -0.3% | 870 |
| 2025/02/05 | 6,145 | 6,167 | 6,109 | 6,154 | +19 | +0.3% | 12,860 |
| 2025/02/04 | 6,184 | 6,188 | 6,123 | 6,135 | +42 | +0.7% | 4,260 |
| 2025/02/03 | 6,135 | 6,135 | 6,080 | 6,093 | -136 | -2.2% | 11,750 |
| 2025/01/31 | 6,186 | 6,229 | 6,186 | 6,229 | +26 | +0.4% | 970 |
| 2025/01/30 | 6,176 | 6,205 | 6,176 | 6,203 | -4 | -0.1% | 6,020 |
| 2025/01/29 | 6,201 | 6,219 | 6,189 | 6,207 | +17 | +0.3% | 2,590 |
| 2025/01/28 | 6,167 | 6,190 | 6,147 | 6,190 | ±0 | ±0% | 11,070 |
| 2025/01/27 | 6,231 | 6,233 | 6,189 | 6,190 | -60 | -1% | 3,490 |
| 2025/01/24 | 6,263 | 6,299 | 6,240 | 6,250 | +1 | ±0% | 6,500 |
| 2025/01/23 | 6,237 | 6,250 | 6,236 | 6,249 | +42 | +0.7% | 4,320 |
| 2025/01/22 | 6,184 | 6,212 | 6,184 | 6,207 | +78 | +1.3% | 5,770 |
| 2025/01/21 | 6,151 | 6,155 | 6,123 | 6,129 | -21 | -0.3% | 1,480 |
| 2025/01/20 | 6,130 | 6,150 | 6,125 | 6,150 | +73 | +1.2% | 3,890 |
| 2025/01/17 | 6,054 | 6,077 | 6,053 | 6,077 | -15 | -0.2% | 5,020 |
| 2025/01/16 | 6,105 | 6,114 | 6,070 | 6,092 | +44 | +0.7% | 5,420 |
| 2025/01/15 | 6,080 | 6,082 | 6,048 | 6,048 | -13 | -0.2% | 16,590 |
101～
150
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
