5,449
-165 (-2.94%)
株価：2025/04/04 15:24
15分ディレイ
上場インデックスファンド海外先進国株式（ＭＳＣＩ－ＫＯＫＵＳＡＩ）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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,480 | 5,486 | 5,400 | 5,449 | -165 | -2.9% | 8,910 |
| 2025/04/03 | 5,606 | 5,640 | 5,590 | 5,614 | -195 | -3.4% | 4,210 |
| 2025/04/02 | 5,826 | 5,826 | 5,802 | 5,809 | +41 | +0.7% | 3,380 |
| 2025/04/01 | 5,777 | 5,780 | 5,764 | 5,768 | +67 | +1.2% | 1,090 |
| 2025/03/31 | 5,734 | 5,734 | 5,700 | 5,701 | -222 | -3.7% | 4,320 |
| 2025/03/28 | 5,919 | 5,931 | 5,916 | 5,923 | +2 | ±0% | 980 |
| 2025/03/27 | 5,912 | 5,923 | 5,900 | 5,921 | -78 | -1.3% | 5,030 |
| 2025/03/26 | 5,978 | 5,999 | 5,978 | 5,999 | +26 | +0.4% | 1,050 |
| 2025/03/25 | 5,978 | 5,986 | 5,969 | 5,973 | +84 | +1.4% | 9,970 |
| 2025/03/24 | 5,891 | 5,898 | 5,889 | 5,889 | +48 | +0.8% | 2,000 |
| 2025/03/21 | 5,830 | 5,855 | 5,820 | 5,841 | +6 | +0.1% | 5,110 |
| 2025/03/19 | 5,816 | 5,850 | 5,816 | 5,835 | -34 | -0.6% | 610 |
| 2025/03/18 | 5,860 | 5,870 | 5,858 | 5,869 | +109 | +1.9% | 2,670 |
| 2025/03/17 | 5,761 | 5,785 | 5,752 | 5,760 | +54 | +0.9% | 1,670 |
| 2025/03/14 | 5,676 | 5,710 | 5,676 | 5,706 | +30 | +0.5% | 2,920 |
| 2025/03/13 | 5,743 | 5,755 | 5,676 | 5,676 | -37 | -0.6% | 2,040 |
| 2025/03/12 | 5,713 | 5,721 | 5,698 | 5,713 | -13 | -0.2% | 2,620 |
| 2025/03/11 | 5,679 | 5,726 | 5,623 | 5,726 | -114 | -2% | 10,300 |
| 2025/03/10 | 5,827 | 5,856 | 5,820 | 5,840 | ±0 | ±0% | 6,370 |
| 2025/03/07 | 5,864 | 5,871 | 5,840 | 5,840 | -143 | -2.4% | 2,800 |
| 2025/03/06 | 5,980 | 6,005 | 5,980 | 5,983 | +25 | +0.4% | 2,750 |
| 2025/03/05 | 5,970 | 5,992 | 5,958 | 5,958 | -30 | -0.5% | 3,600 |
| 2025/03/04 | 5,994 | 5,994 | 5,950 | 5,988 | -114 | -1.9% | 3,740 |
| 2025/03/03 | 6,102 | 6,115 | 6,085 | 6,102 | +100 | +1.7% | 4,110 |
| 2025/02/28 | 6,011 | 6,011 | 5,955 | 6,002 | -83 | -1.4% | 3,850 |
| 2025/02/27 | 6,057 | 6,085 | 6,042 | 6,085 | -5 | -0.1% | 670 |
| 2025/02/26 | 6,065 | 6,090 | 6,046 | 6,090 | -17 | -0.3% | 5,650 |
| 2025/02/25 | 6,099 | 6,119 | 6,091 | 6,107 | -96 | -1.5% | 10,500 |
| 2025/02/21 | 6,201 | 6,218 | 6,201 | 6,203 | -26 | -0.4% | 6,380 |
| 2025/02/20 | 6,279 | 6,279 | 6,226 | 6,229 | -87 | -1.4% | 1,660 |
| 2025/02/19 | 6,316 | 6,332 | 6,313 | 6,316 | +3 | ±0% | 1,200 |
| 2025/02/18 | 6,289 | 6,313 | 6,289 | 6,313 | +9 | +0.1% | 950 |
| 2025/02/17 | 6,322 | 6,325 | 6,252 | 6,304 | -17 | -0.3% | 3,070 |
| 2025/02/14 | 6,332 | 6,340 | 6,321 | 6,321 | -11 | -0.2% | 4,410 |
| 2025/02/13 | 6,343 | 6,352 | 6,331 | 6,332 | +34 | +0.5% | 3,840 |
| 2025/02/12 | 6,255 | 6,306 | 6,255 | 6,298 | +103 | +1.7% | 2,100 |
| 2025/02/10 | 6,189 | 6,207 | 6,160 | 6,195 | -33 | -0.5% | 2,070 |
| 2025/02/07 | 6,211 | 6,228 | 6,201 | 6,228 | -25 | -0.4% | 1,380 |
| 2025/02/06 | 6,247 | 6,253 | 6,229 | 6,253 | +43 | +0.7% | 990 |
| 2025/02/05 | 6,254 | 6,270 | 6,210 | 6,210 | -44 | -0.7% | 1,550 |
| 2025/02/04 | 6,300 | 6,303 | 6,240 | 6,254 | +63 | +1% | 950 |
| 2025/02/03 | 6,280 | 6,280 | 6,186 | 6,191 | -167 | -2.6% | 2,770 |
| 2025/01/31 | 6,317 | 6,358 | 6,317 | 6,358 | +48 | +0.8% | 1,340 |
| 2025/01/30 | 6,317 | 6,320 | 6,304 | 6,310 | -35 | -0.6% | 420 |
| 2025/01/29 | 6,350 | 6,355 | 6,341 | 6,345 | +39 | +0.6% | 1,750 |
| 2025/01/28 | 6,302 | 6,321 | 6,285 | 6,306 | -14 | -0.2% | 1,640 |
| 2025/01/27 | 6,354 | 6,354 | 6,310 | 6,320 | -65 | -1% | 3,210 |
| 2025/01/24 | 6,397 | 6,422 | 6,374 | 6,385 | +1 | ±0% | 4,530 |
| 2025/01/23 | 6,376 | 6,395 | 6,376 | 6,384 | +35 | +0.6% | 2,160 |
| 2025/01/22 | 6,340 | 6,360 | 6,337 | 6,349 | +74 | +1.2% | 2,330 |
1～
50
件表示中 / 1721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
