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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 2,303 | 2,303 | 2,285 | 2,297 | -3 | -0.1% | 6,390 |
| 2018/04/27 | 2,300 | 2,300 | 2,294 | 2,300 | +5 | +0.2% | 2,660 |
| 2018/04/26 | 2,287 | 2,295 | 2,286 | 2,295 | +9 | +0.4% | 4,420 |
| 2018/04/25 | 2,287 | 2,287 | 2,270 | 2,286 | -14 | -0.6% | 3,440 |
| 2018/04/24 | 2,293 | 2,300 | 2,290 | 2,300 | +10 | +0.4% | 3,160 |
| 2018/04/23 | 2,290 | 2,290 | 2,280 | 2,290 | -9 | -0.4% | 1,650 |
| 2018/04/20 | 2,288 | 2,300 | 2,284 | 2,299 | +10 | +0.4% | 2,950 |
| 2018/04/19 | 2,287 | 2,292 | 2,287 | 2,289 | +5 | +0.2% | 2,070 |
| 2018/04/18 | 2,271 | 2,284 | 2,271 | 2,284 | +23 | +1% | 3,600 |
| 2018/04/17 | 2,265 | 2,265 | 2,260 | 2,261 | +1 | ±0% | 1,790 |
| 2018/04/16 | 2,262 | 2,280 | 2,255 | 2,260 | +20 | +0.9% | 4,920 |
| 2018/04/13 | 2,250 | 2,255 | 2,240 | 2,240 | +3 | +0.1% | 2,880 |
| 2018/04/12 | 2,234 | 2,237 | 2,231 | 2,237 | +5 | +0.2% | 1,190 |
| 2018/04/11 | 2,235 | 2,240 | 2,232 | 2,232 | -8 | -0.4% | 1,610 |
| 2018/04/10 | 2,211 | 2,240 | 2,210 | 2,240 | +27 | +1.2% | 3,610 |
| 2018/04/09 | 2,215 | 2,219 | 2,213 | 2,213 | -2 | -0.1% | 1,620 |
| 2018/04/06 | 2,210 | 2,219 | 2,210 | 2,215 | -3 | -0.1% | 2,120 |
| 2018/04/05 | 2,210 | 2,225 | 2,210 | 2,218 | +28 | +1.3% | 4,050 |
| 2018/04/04 | 2,186 | 2,195 | 2,185 | 2,190 | +20 | +0.9% | 2,060 |
| 2018/04/03 | 2,164 | 2,184 | 2,155 | 2,170 | -50 | -2.3% | 8,000 |
| 2018/04/02 | 2,210 | 2,220 | 2,209 | 2,220 | +15 | +0.7% | 2,300 |
| 2018/03/30 | 2,205 | 2,210 | 2,200 | 2,205 | +9 | +0.4% | 3,300 |
| 2018/03/29 | 2,193 | 2,197 | 2,185 | 2,196 | +31 | +1.4% | 3,500 |
| 2018/03/28 | 2,180 | 2,193 | 2,156 | 2,165 | -51 | -2.3% | 7,460 |
| 2018/03/27 | 2,200 | 2,229 | 2,193 | 2,216 | +37 | +1.7% | 7,100 |
| 2018/03/26 | 2,150 | 2,179 | 2,145 | 2,179 | -7 | -0.3% | 13,050 |
| 2018/03/23 | 2,200 | 2,200 | 2,166 | 2,186 | -62 | -2.8% | 25,930 |
| 2018/03/22 | 2,248 | 2,250 | 2,246 | 2,248 | +1 | ±0% | 1,120 |
| 2018/03/20 | 2,244 | 2,249 | 2,241 | 2,247 | -7 | -0.3% | 1,610 |
| 2018/03/19 | 2,255 | 2,261 | 2,226 | 2,254 | -11 | -0.5% | 6,760 |
| 2018/03/16 | 2,271 | 2,271 | 2,255 | 2,265 | - | - | 3,660 |
1701～
1731
件表示中 / 1731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
