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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 5,367 | 5,380 | 5,192 | 5,372 | +52 | +1% | 8,070 |
| 2024/08/13 | 5,283 | 5,320 | 5,278 | 5,320 | +53 | +1% | 2,540 |
| 2024/08/09 | 5,288 | 5,293 | 5,240 | 5,267 | +149 | +2.9% | 3,520 |
| 2024/08/08 | 5,099 | 5,153 | 5,075 | 5,118 | -86 | -1.7% | 10,530 |
| 2024/08/07 | 5,065 | 5,225 | 5,039 | 5,204 | +74 | +1.4% | 5,200 |
| 2024/08/06 | 5,111 | 5,160 | 5,070 | 5,130 | +180 | +3.6% | 10,710 |
| 2024/08/05 | 5,160 | 5,185 | 4,950 | 4,950 | -460 | -8.5% | 42,970 |
| 2024/08/02 | 5,444 | 5,457 | 5,389 | 5,410 | -183 | -3.3% | 7,980 |
| 2024/08/01 | 5,590 | 5,593 | 5,533 | 5,593 | -50 | -0.9% | 7,050 |
| 2024/07/31 | 5,598 | 5,644 | 5,575 | 5,643 | -15 | -0.3% | 6,740 |
| 2024/07/30 | 5,638 | 5,673 | 5,626 | 5,658 | +18 | +0.3% | 3,580 |
| 2024/07/29 | 5,661 | 5,690 | 5,625 | 5,640 | +33 | +0.6% | 8,030 |
| 2024/07/26 | 5,570 | 5,612 | 5,570 | 5,607 | +30 | +0.5% | 3,030 |
| 2024/07/25 | 5,611 | 5,631 | 5,563 | 5,577 | -134 | -2.3% | 20,870 |
| 2024/07/24 | 5,796 | 5,796 | 5,710 | 5,711 | -110 | -1.9% | 6,550 |
| 2024/07/23 | 5,834 | 5,852 | 5,820 | 5,821 | +2 | ±0% | 5,640 |
| 2024/07/22 | 5,830 | 5,830 | 5,810 | 5,819 | -44 | -0.8% | 6,010 |
| 2024/07/19 | 5,847 | 5,866 | 5,830 | 5,863 | +3 | +0.1% | 16,770 |
| 2024/07/18 | 5,847 | 5,872 | 5,823 | 5,860 | -111 | -1.9% | 6,510 |
| 2024/07/17 | 6,010 | 6,032 | 5,963 | 5,971 | -44 | -0.7% | 7,120 |
| 2024/07/16 | 5,979 | 6,018 | 5,977 | 6,015 | +22 | +0.4% | 4,240 |
| 2024/07/12 | 5,946 | 6,000 | 5,921 | 5,993 | -88 | -1.4% | 18,350 |
| 2024/07/11 | 6,072 | 6,089 | 6,063 | 6,081 | +66 | +1.1% | 2,330 |
| 2024/07/10 | 5,997 | 6,033 | 5,997 | 6,015 | +18 | +0.3% | 15,870 |
| 2024/07/09 | 5,992 | 6,003 | 5,992 | 5,997 | +20 | +0.3% | 5,290 |
| 2024/07/08 | 5,970 | 5,980 | 5,920 | 5,977 | -3 | -0.1% | 5,060 |
| 2024/07/05 | 5,985 | 5,992 | 5,952 | 5,980 | -5 | -0.1% | 4,450 |
| 2024/07/04 | 5,981 | 5,992 | 5,941 | 5,985 | +15 | +0.3% | 6,630 |
| 2024/07/03 | 5,940 | 5,979 | 5,940 | 5,970 | +45 | +0.8% | 10,880 |
| 2024/07/02 | 5,908 | 5,930 | 5,902 | 5,925 | +17 | +0.3% | 13,190 |
| 2024/07/01 | 5,890 | 5,925 | 5,880 | 5,908 | +15 | +0.3% | 6,470 |
| 2024/06/28 | 5,895 | 5,925 | 5,890 | 5,893 | +31 | +0.5% | 10,740 |
| 2024/06/27 | 5,867 | 5,868 | 5,855 | 5,862 | +7 | +0.1% | 9,280 |
| 2024/06/26 | 5,833 | 5,863 | 5,831 | 5,855 | +37 | +0.6% | 8,210 |
| 2024/06/25 | 5,810 | 5,827 | 5,810 | 5,818 | +6 | +0.1% | 6,660 |
| 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 |
251～
300
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
