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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 5,169 | 5,169 | 5,155 | 5,165 | +2 | ±0% | 3,650 |
| 2024/02/26 | 5,182 | 5,182 | 5,160 | 5,163 | +55 | +1.1% | 8,750 |
| 2024/02/22 | 5,100 | 5,116 | 5,098 | 5,108 | +36 | +0.7% | 10,290 |
| 2024/02/21 | 5,069 | 5,074 | 5,061 | 5,072 | -8 | -0.2% | 2,080 |
| 2024/02/20 | 5,085 | 5,097 | 5,080 | 5,080 | -1 | ±0% | 2,610 |
| 2024/02/19 | 5,097 | 5,097 | 5,076 | 5,081 | -17 | -0.3% | 3,460 |
| 2024/02/16 | 5,098 | 5,119 | 5,095 | 5,098 | +32 | +0.6% | 3,980 |
| 2024/02/15 | 5,080 | 5,087 | 5,063 | 5,066 | +29 | +0.6% | 2,870 |
| 2024/02/14 | 5,042 | 5,042 | 5,028 | 5,037 | -20 | -0.4% | 3,760 |
| 2024/02/13 | 5,055 | 5,064 | 5,051 | 5,057 | +12 | +0.2% | 6,870 |
| 2024/02/09 | 5,028 | 5,045 | 5,028 | 5,045 | +41 | +0.8% | 6,380 |
| 2024/02/08 | 4,990 | 5,010 | 4,987 | 5,004 | +40 | +0.8% | 4,990 |
| 2024/02/07 | 4,959 | 4,965 | 4,958 | 4,964 | -3 | -0.1% | 970 |
| 2024/02/06 | 4,950 | 4,968 | 4,950 | 4,967 | +5 | +0.1% | 4,270 |
| 2024/02/05 | 4,968 | 4,972 | 4,949 | 4,962 | +60 | +1.2% | 3,930 |
| 2024/02/02 | 4,895 | 4,915 | 4,890 | 4,902 | +47 | +1% | 3,440 |
| 2024/02/01 | 4,856 | 4,856 | 4,841 | 4,855 | -66 | -1.3% | 7,690 |
| 2024/01/31 | 4,916 | 4,922 | 4,902 | 4,921 | -6 | -0.1% | 4,960 |
| 2024/01/30 | 4,916 | 4,927 | 4,915 | 4,927 | +24 | +0.5% | 2,080 |
| 2024/01/29 | 4,890 | 4,913 | 4,890 | 4,903 | +31 | +0.6% | 4,780 |
| 2024/01/26 | 4,874 | 4,885 | 4,872 | 4,872 | ±0 | ±0% | 4,070 |
| 2024/01/25 | 4,874 | 4,875 | 4,869 | 4,872 | -2 | ±0% | 3,030 |
| 2024/01/24 | 4,886 | 4,887 | 4,871 | 4,874 | +15 | +0.3% | 3,240 |
| 2024/01/23 | 4,871 | 4,880 | 4,859 | 4,859 | ±0 | ±0% | 4,620 |
| 2024/01/22 | 4,856 | 4,868 | 4,856 | 4,859 | +30 | +0.6% | 6,330 |
| 2024/01/19 | 4,802 | 4,830 | 4,801 | 4,829 | +65 | +1.4% | 8,160 |
| 2024/01/18 | 4,761 | 4,768 | 4,760 | 4,764 | -1 | ±0% | 5,680 |
| 2024/01/17 | 4,770 | 4,775 | 4,750 | 4,765 | +24 | +0.5% | 7,610 |
| 2024/01/16 | 4,745 | 4,755 | 4,740 | 4,741 | -1 | ±0% | 7,640 |
| 2024/01/15 | 4,737 | 4,769 | 4,735 | 4,742 | +2 | ±0% | 4,090 |
| 2024/01/12 | 4,737 | 4,745 | 4,730 | 4,740 | -28 | -0.6% | 8,260 |
| 2024/01/11 | 4,754 | 4,769 | 4,740 | 4,768 | +61 | +1.3% | 8,730 |
| 2024/01/10 | 4,690 | 4,708 | 4,680 | 4,707 | +27 | +0.6% | 10,670 |
| 2024/01/09 | 4,695 | 4,700 | 4,675 | 4,680 | +30 | +0.6% | 11,230 |
| 2024/01/05 | 4,650 | 4,671 | 4,650 | 4,650 | +12 | +0.3% | 6,990 |
| 2024/01/04 | 4,612 | 4,638 | 4,605 | 4,638 | -9 | -0.2% | 10,040 |
| 2023/12/29 | 4,655 | 4,655 | 4,641 | 4,647 | -8 | -0.2% | 11,340 |
| 2023/12/28 | 4,659 | 4,665 | 4,650 | 4,655 | -15 | -0.3% | 4,560 |
| 2023/12/27 | 4,657 | 4,678 | 4,657 | 4,670 | +27 | +0.6% | 18,880 |
| 2023/12/26 | 4,644 | 4,654 | 4,638 | 4,643 | +19 | +0.4% | 7,020 |
| 2023/12/25 | 4,630 | 4,649 | 4,612 | 4,624 | -3 | -0.1% | 12,690 |
| 2023/12/22 | 4,624 | 4,639 | 4,624 | 4,627 | -9 | -0.2% | 3,240 |
| 2023/12/21 | 4,643 | 4,643 | 4,619 | 4,636 | -58 | -1.2% | 5,460 |
| 2023/12/20 | 4,700 | 4,712 | 4,683 | 4,694 | +33 | +0.7% | 10,660 |
| 2023/12/19 | 4,632 | 4,669 | 4,621 | 4,661 | +42 | +0.9% | 9,350 |
| 2023/12/18 | 4,604 | 4,619 | 4,604 | 4,619 | +4 | +0.1% | 5,640 |
| 2023/12/15 | 4,594 | 4,619 | 4,594 | 4,615 | +26 | +0.6% | 5,470 |
| 2023/12/14 | 4,610 | 4,620 | 4,572 | 4,589 | -33 | -0.7% | 5,560 |
| 2023/12/13 | 4,619 | 4,635 | 4,619 | 4,622 | +15 | +0.3% | 6,050 |
| 2023/12/12 | 4,620 | 4,627 | 4,607 | 4,607 | +18 | +0.4% | 6,050 |
201～
250
件表示中 / 1651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
