6,539
+12 (+0.18%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 6,557 | 6,560 | 6,539 | 6,539 | +12 | +0.2% | 2,060 |
| 2025/08/21 | 6,527 | 6,534 | 6,512 | 6,527 | +21 | +0.3% | 1,202 |
| 2025/08/20 | 6,552 | 6,552 | 6,506 | 6,506 | -57 | -0.9% | 347 |
| 2025/08/19 | 6,585 | 6,585 | 6,559 | 6,563 | -10 | -0.2% | 1,267 |
| 2025/08/18 | 6,575 | 6,580 | 6,572 | 6,573 | -2 | ±0% | 1,438 |
| 2025/08/15 | 6,550 | 6,588 | 6,550 | 6,575 | +67 | +1% | 2,996 |
| 2025/08/14 | 6,562 | 6,563 | 6,508 | 6,508 | -54 | -0.8% | 490 |
| 2025/08/13 | 6,562 | 6,578 | 6,558 | 6,562 | +35 | +0.5% | 2,960 |
| 2025/08/12 | 6,511 | 6,533 | 6,511 | 6,527 | +86 | +1.3% | 3,777 |
| 2025/08/08 | 6,440 | 6,471 | 6,440 | 6,441 | -23 | -0.4% | 5,845 |
| 2025/08/07 | 6,438 | 6,479 | 6,438 | 6,464 | +30 | +0.5% | 1,581 |
| 2025/08/06 | 6,399 | 6,434 | 6,399 | 6,434 | +13 | +0.2% | 3,849 |
| 2025/08/05 | 6,409 | 6,426 | 6,398 | 6,421 | +45 | +0.7% | 1,693 |
| 2025/08/04 | 6,336 | 6,381 | 6,336 | 6,376 | -185 | -2.8% | 7,259 |
| 2025/08/01 | 6,585 | 6,585 | 6,544 | 6,561 | -12 | -0.2% | 5,903 |
| 2025/07/31 | 6,550 | 6,580 | 6,550 | 6,573 | +60 | +0.9% | 2,081 |
| 2025/07/30 | 6,525 | 6,526 | 6,508 | 6,513 | -22 | -0.3% | 364 |
| 2025/07/29 | 6,541 | 6,550 | 6,535 | 6,535 | -36 | -0.5% | 241 |
| 2025/07/28 | 6,510 | 6,579 | 6,510 | 6,571 | +93 | +1.4% | 6,773 |
| 2025/07/25 | 6,490 | 6,505 | 6,478 | 6,478 | +29 | +0.4% | 3,429 |
| 2025/07/24 | 6,448 | 6,467 | 6,437 | 6,449 | +13 | +0.2% | 5,608 |
| 2025/07/23 | 6,428 | 6,449 | 6,400 | 6,436 | -6 | -0.1% | 3,137 |
| 2025/07/22 | 6,437 | 6,447 | 6,425 | 6,442 | -57 | -0.9% | 4,534 |
| 2025/07/18 | 6,460 | 6,499 | 6,460 | 6,499 | +57 | +0.9% | 4,817 |
| 2025/07/17 | 6,397 | 6,442 | 6,397 | 6,442 | +40 | +0.6% | 1,545 |
| 2025/07/16 | 6,419 | 6,430 | 6,400 | 6,402 | -18 | -0.3% | 732 |
| 2025/07/15 | 6,400 | 6,435 | 6,393 | 6,420 | +73 | +1.2% | 5,582 |
| 2025/07/14 | 6,354 | 6,357 | 6,333 | 6,347 | -38 | -0.6% | 1,035 |
| 2025/07/11 | 6,363 | 6,388 | 6,340 | 6,385 | +49 | +0.8% | 1,053 |
| 2025/07/10 | 6,347 | 6,347 | 6,327 | 6,336 | -4 | -0.1% | 9,459 |
| 2025/07/09 | 6,316 | 6,347 | 6,316 | 6,340 | +24 | +0.4% | 1,745 |
| 2025/07/08 | 6,271 | 6,320 | 6,271 | 6,316 | +45 | +0.7% | 5,557 |
| 2025/07/07 | 6,255 | 6,279 | 6,250 | 6,271 | +19 | +0.3% | 2,292 |
| 2025/07/04 | 6,276 | 6,285 | 6,252 | 6,252 | +27 | +0.4% | 3,468 |
| 2025/07/03 | 6,207 | 6,225 | 6,201 | 6,225 | +25 | +0.4% | 5,537 |
| 2025/07/02 | 6,173 | 6,200 | 6,173 | 6,200 | +12 | +0.2% | 1,016 |
| 2025/07/01 | 6,191 | 6,196 | 6,179 | 6,188 | -7 | -0.1% | 1,752 |
| 2025/06/30 | 6,199 | 6,216 | 6,180 | 6,195 | +27 | +0.4% | 7,168 |
| 2025/06/27 | 6,160 | 6,177 | 6,143 | 6,168 | +43 | +0.7% | 21,394 |
| 2025/06/26 | 6,125 | 6,131 | 6,118 | 6,125 | -17 | -0.3% | 1,116 |
| 2025/06/25 | 6,131 | 6,142 | 6,116 | 6,142 | +9 | +0.1% | 1,106 |
| 2025/06/24 | 6,113 | 6,133 | 6,103 | 6,133 | +39 | +0.6% | 7,711 |
| 2025/06/23 | 6,029 | 6,094 | 6,024 | 6,094 | +62 | +1% | 4,314 |
| 2025/06/20 | 6,014 | 6,032 | 6,014 | 6,032 | +17 | +0.3% | 642 |
| 2025/06/19 | 6,025 | 6,025 | 5,990 | 6,015 | -24 | -0.4% | 1,300 |
| 2025/06/18 | 6,040 | 6,054 | 6,002 | 6,039 | -14 | -0.2% | 756 |
| 2025/06/17 | 6,030 | 6,067 | 6,030 | 6,053 | +38 | +0.6% | 2,266 |
| 2025/06/16 | 6,011 | 6,024 | 6,001 | 6,015 | +64 | +1.1% | 3,085 |
| 2025/06/13 | 6,019 | 6,019 | 5,920 | 5,951 | -64 | -1.1% | 761 |
| 2025/06/12 | 6,043 | 6,043 | 6,015 | 6,015 | -61 | -1% | 1,013 |
1～
50
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
