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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 3,980 | 3,980 | 3,941 | 3,967 | -71 | -1.8% | 12,470 |
| 2023/05/02 | 4,021 | 4,043 | 4,021 | 4,038 | +14 | +0.3% | 7,780 |
| 2023/05/01 | 4,001 | 4,030 | 3,985 | 4,024 | +87 | +2.2% | 13,540 |
| 2023/04/28 | 3,905 | 3,941 | 3,900 | 3,937 | +81 | +2.1% | 9,700 |
| 2023/04/27 | 3,856 | 3,862 | 3,851 | 3,856 | -14 | -0.4% | 6,580 |
| 2023/04/26 | 3,878 | 3,878 | 3,865 | 3,870 | -53 | -1.4% | 6,850 |
| 2023/04/25 | 3,932 | 3,936 | 3,920 | 3,923 | +3 | +0.1% | 2,030 |
| 2023/04/24 | 3,917 | 3,926 | 3,907 | 3,920 | +18 | +0.5% | 4,130 |
| 2023/04/21 | 3,922 | 3,926 | 3,902 | 3,902 | -39 | -1% | 3,760 |
| 2023/04/20 | 3,933 | 3,952 | 3,933 | 3,941 | +1 | ±0% | 6,150 |
| 2023/04/19 | 3,927 | 3,942 | 3,927 | 3,940 | +2 | +0.1% | 4,260 |
| 2023/04/18 | 3,939 | 3,950 | 3,933 | 3,938 | +8 | +0.2% | 5,850 |
| 2023/04/17 | 3,923 | 3,932 | 3,923 | 3,930 | +41 | +1.1% | 12,180 |
| 2023/04/14 | 3,880 | 3,894 | 3,880 | 3,889 | +16 | +0.4% | 2,160 |
| 2023/04/13 | 3,858 | 3,873 | 3,851 | 3,873 | -11 | -0.3% | 1,690 |
| 2023/04/12 | 3,878 | 3,885 | 3,878 | 3,884 | +19 | +0.5% | 5,290 |
| 2023/04/11 | 3,864 | 3,879 | 3,863 | 3,865 | +28 | +0.7% | 5,320 |
| 2023/04/10 | 3,820 | 3,844 | 3,820 | 3,837 | +26 | +0.7% | 2,380 |
| 2023/04/07 | 3,801 | 3,818 | 3,801 | 3,811 | +33 | +0.9% | 1,960 |
| 2023/04/06 | 3,781 | 3,790 | 3,774 | 3,778 | -34 | -0.9% | 4,380 |
| 2023/04/05 | 3,816 | 3,829 | 3,812 | 3,812 | -44 | -1.1% | 6,090 |
| 2023/04/04 | 3,835 | 3,858 | 3,835 | 3,856 | +13 | +0.3% | 3,990 |
| 2023/04/03 | 3,840 | 3,848 | 3,830 | 3,843 | +38 | +1% | 4,100 |
| 2023/03/31 | 3,800 | 3,830 | 3,800 | 3,805 | +35 | +0.9% | 3,940 |
| 2023/03/30 | 3,759 | 3,770 | 3,750 | 3,770 | +54 | +1.5% | 7,130 |
| 2023/03/29 | 3,682 | 3,716 | 3,680 | 3,716 | +38 | +1% | 2,900 |
| 2023/03/28 | 3,673 | 3,680 | 3,667 | 3,678 | +8 | +0.2% | 2,600 |
| 2023/03/27 | 3,670 | 3,670 | 3,655 | 3,670 | +28 | +0.8% | 5,150 |
| 2023/03/24 | 3,651 | 3,652 | 3,624 | 3,642 | -18 | -0.5% | 4,810 |
| 2023/03/23 | 3,653 | 3,663 | 3,648 | 3,660 | -66 | -1.8% | 9,940 |
| 2023/03/22 | 3,723 | 3,738 | 3,720 | 3,726 | +103 | +2.8% | 4,630 |
| 2023/03/20 | 3,660 | 3,674 | 3,620 | 3,623 | -81 | -2.2% | 5,130 |
| 2023/03/17 | 3,702 | 3,710 | 3,693 | 3,704 | +54 | +1.5% | 2,400 |
| 2023/03/16 | 3,631 | 3,670 | 3,628 | 3,650 | -80 | -2.1% | 8,080 |
| 2023/03/15 | 3,716 | 3,730 | 3,716 | 3,730 | +66 | +1.8% | 7,560 |
| 2023/03/14 | 3,650 | 3,670 | 3,600 | 3,664 | -67 | -1.8% | 9,070 |
| 2023/03/13 | 3,737 | 3,740 | 3,715 | 3,731 | -33 | -0.9% | 14,770 |
| 2023/03/10 | 3,772 | 3,772 | 3,748 | 3,764 | -89 | -2.3% | 8,560 |
| 2023/03/09 | 3,866 | 3,866 | 3,846 | 3,853 | -13 | -0.3% | 4,290 |
| 2023/03/08 | 3,861 | 3,868 | 3,858 | 3,866 | -23 | -0.6% | 2,160 |
| 2023/03/07 | 3,875 | 3,895 | 3,875 | 3,889 | +14 | +0.4% | 1,080 |
| 2023/03/06 | 3,867 | 3,880 | 3,866 | 3,875 | +35 | +0.9% | 1,640 |
| 2023/03/03 | 3,833 | 3,840 | 3,831 | 3,840 | +37 | +1% | 1,900 |
| 2023/03/02 | 3,807 | 3,818 | 3,792 | 3,803 | -27 | -0.7% | 2,790 |
| 2023/03/01 | 3,820 | 3,830 | 3,803 | 3,830 | -1 | ±0% | 1,710 |
| 2023/02/28 | 3,834 | 3,840 | 3,831 | 3,831 | +15 | +0.4% | 1,820 |
| 2023/02/27 | 3,816 | 3,816 | 3,808 | 3,816 | +3 | +0.1% | 3,120 |
| 2023/02/24 | 3,810 | 3,815 | 3,800 | 3,813 | -3 | -0.1% | 6,000 |
| 2023/02/22 | 3,820 | 3,822 | 3,813 | 3,816 | -36 | -0.9% | 2,350 |
| 2023/02/21 | 3,850 | 3,854 | 3,845 | 3,852 | -4 | -0.1% | 2,130 |
401～
450
件表示中 / 1652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
