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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 5,820 | 5,825 | 5,800 | 5,812 | +12 | +0.2% | 16,680 |
| 2024/06/21 | 5,800 | 5,810 | 5,796 | 5,800 | +4 | +0.1% | 6,550 |
| 2024/06/20 | 5,773 | 5,796 | 5,743 | 5,796 | +14 | +0.2% | 8,640 |
| 2024/06/19 | 5,768 | 5,785 | 5,764 | 5,782 | +35 | +0.6% | 9,260 |
| 2024/06/18 | 5,750 | 5,760 | 5,632 | 5,747 | +28 | +0.5% | 10,280 |
| 2024/06/17 | 5,720 | 5,724 | 5,692 | 5,719 | -31 | -0.5% | 3,190 |
| 2024/06/14 | 5,717 | 5,750 | 5,696 | 5,750 | +33 | +0.6% | 4,050 |
| 2024/06/13 | 5,711 | 5,722 | 5,708 | 5,717 | +37 | +0.7% | 10,920 |
| 2024/06/12 | 5,660 | 5,687 | 5,660 | 5,680 | +19 | +0.3% | 4,080 |
| 2024/06/11 | 5,656 | 5,668 | 5,656 | 5,661 | +1 | ±0% | 10,410 |
| 2024/06/10 | 5,648 | 5,677 | 5,641 | 5,660 | +11 | +0.2% | 10,360 |
| 2024/06/07 | 5,632 | 5,650 | 5,632 | 5,649 | -1 | ±0% | 1,470 |
| 2024/06/06 | 5,636 | 5,660 | 5,626 | 5,650 | +16 | +0.3% | 3,740 |
| 2024/06/05 | 5,612 | 5,635 | 5,601 | 5,634 | +1 | ±0% | 18,630 |
| 2024/06/04 | 5,644 | 5,656 | 5,581 | 5,633 | -45 | -0.8% | 9,220 |
| 2024/06/03 | 5,665 | 5,697 | 5,659 | 5,678 | +91 | +1.6% | 12,270 |
| 2024/05/31 | 5,597 | 5,620 | 5,585 | 5,587 | -17 | -0.3% | 18,810 |
| 2024/05/30 | 5,672 | 5,672 | 5,600 | 5,604 | -108 | -1.9% | 14,680 |
| 2024/05/29 | 5,745 | 5,746 | 5,694 | 5,712 | -32 | -0.6% | 15,890 |
| 2024/05/28 | 5,749 | 5,764 | 5,735 | 5,744 | +16 | +0.3% | 9,230 |
| 2024/05/27 | 5,751 | 5,752 | 5,721 | 5,728 | +6 | +0.1% | 7,440 |
| 2024/05/24 | 5,720 | 5,734 | 5,520 | 5,722 | -67 | -1.2% | 14,820 |
| 2024/05/23 | 5,752 | 5,799 | 5,737 | 5,789 | +45 | +0.8% | 21,530 |
| 2024/05/22 | 5,734 | 5,774 | 5,717 | 5,744 | +17 | +0.3% | 25,060 |
| 2024/05/21 | 5,702 | 5,748 | 5,702 | 5,727 | +45 | +0.8% | 11,680 |
| 2024/05/20 | 5,688 | 5,714 | 5,650 | 5,682 | +1 | ±0% | 14,570 |
| 2024/05/17 | 5,660 | 5,687 | 5,654 | 5,681 | +25 | +0.4% | 8,590 |
| 2024/05/16 | 5,665 | 5,750 | 5,623 | 5,656 | ±0 | ±0% | 37,090 |
| 2024/05/15 | 5,650 | 5,675 | 5,629 | 5,656 | +39 | +0.7% | 29,390 |
| 2024/05/14 | 5,602 | 5,644 | 5,588 | 5,617 | +30 | +0.5% | 5,940 |
| 2024/05/13 | 5,581 | 5,738 | 5,569 | 5,587 | +7 | +0.1% | 8,310 |
| 2024/05/10 | 5,544 | 5,580 | 5,540 | 5,580 | +54 | +1% | 9,360 |
| 2024/05/09 | 5,526 | 5,533 | 5,517 | 5,526 | -3 | -0.1% | 7,170 |
| 2024/05/08 | 5,496 | 5,530 | 5,482 | 5,529 | +52 | +0.9% | 12,600 |
| 2024/05/07 | 5,450 | 5,482 | 5,440 | 5,477 | +99 | +1.8% | 10,100 |
| 2024/05/02 | 5,369 | 5,394 | 5,355 | 5,378 | -56 | -1% | 10,620 |
| 2024/05/01 | 5,414 | 5,439 | 5,404 | 5,434 | -19 | -0.3% | 7,800 |
| 2024/04/30 | 5,457 | 5,476 | 5,441 | 5,453 | +50 | +0.9% | 10,810 |
| 2024/04/26 | 5,397 | 5,408 | 5,371 | 5,403 | +45 | +0.8% | 3,310 |
| 2024/04/25 | 5,353 | 5,359 | 5,341 | 5,358 | -43 | -0.8% | 7,640 |
| 2024/04/24 | 5,379 | 5,404 | 5,371 | 5,401 | +99 | +1.9% | 9,280 |
| 2024/04/23 | 5,302 | 5,318 | 5,299 | 5,302 | +30 | +0.6% | 4,980 |
| 2024/04/22 | 5,275 | 5,291 | 5,264 | 5,272 | +37 | +0.7% | 4,370 |
| 2024/04/19 | 5,296 | 5,296 | 5,161 | 5,235 | -77 | -1.4% | 10,850 |
| 2024/04/18 | 5,295 | 5,315 | 5,283 | 5,312 | -4 | -0.1% | 3,290 |
| 2024/04/17 | 5,333 | 5,333 | 5,307 | 5,316 | -1 | ±0% | 2,860 |
| 2024/04/16 | 5,327 | 5,328 | 5,291 | 5,317 | -64 | -1.2% | 11,600 |
| 2024/04/15 | 5,342 | 5,381 | 5,341 | 5,381 | -27 | -0.5% | 4,610 |
| 2024/04/12 | 5,400 | 5,412 | 5,395 | 5,408 | +31 | +0.6% | 3,440 |
| 2024/04/11 | 5,363 | 5,377 | 5,360 | 5,377 | -13 | -0.2% | 4,200 |
201～
250
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
