6,228
+15 (+0.24%)
株価：2024/11/22 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,244 | 6,244 | 6,212 | 6,213 | -42 | -0.7% | 7,340 |
| 2024/11/20 | 6,221 | 6,255 | 6,221 | 6,255 | +54 | +0.9% | 740 |
| 2024/11/19 | 6,188 | 6,201 | 6,171 | 6,201 | +26 | +0.4% | 980 |
| 2024/11/18 | 6,185 | 6,198 | 6,149 | 6,175 | -92 | -1.5% | 2,200 |
| 2024/11/15 | 6,302 | 6,311 | 6,267 | 6,267 | -35 | -0.6% | 3,470 |
| 2024/11/14 | 6,297 | 6,322 | 6,297 | 6,302 | +40 | +0.6% | 4,710 |
| 2024/11/13 | 6,258 | 6,278 | 6,258 | 6,262 | +14 | +0.2% | 1,910 |
| 2024/11/12 | 6,263 | 6,277 | 6,248 | 6,248 | -7 | -0.1% | 2,360 |
| 2024/11/11 | 6,235 | 6,270 | 6,235 | 6,255 | +42 | +0.7% | 2,530 |
| 2024/11/08 | 6,235 | 6,235 | 6,205 | 6,213 | -13 | -0.2% | 2,210 |
| 2024/11/07 | 6,217 | 6,240 | 6,212 | 6,226 | +72 | +1.2% | 2,350 |
| 2024/11/06 | 6,009 | 6,158 | 6,009 | 6,154 | +169 | +2.8% | 4,130 |
| 2024/11/05 | 5,982 | 5,989 | 5,965 | 5,985 | -4 | -0.1% | 4,430 |
| 2024/11/01 | 5,966 | 5,990 | 5,951 | 5,989 | -77 | -1.3% | 2,070 |
| 2024/10/31 | 6,082 | 6,090 | 6,058 | 6,066 | -60 | -1% | 1,720 |
| 2024/10/30 | 6,131 | 6,139 | 6,126 | 6,126 | +18 | +0.3% | 1,380 |
| 2024/10/29 | 6,123 | 6,126 | 6,096 | 6,108 | -22 | -0.4% | 2,170 |
| 2024/10/28 | 6,105 | 6,150 | 6,105 | 6,130 | +89 | +1.5% | 7,770 |
| 2024/10/25 | 6,051 | 6,070 | 6,038 | 6,041 | -19 | -0.3% | 5,100 |
| 2024/10/24 | 6,075 | 6,084 | 6,060 | 6,060 | -32 | -0.5% | 2,000 |
| 2024/10/23 | 6,040 | 6,099 | 6,040 | 6,092 | +53 | +0.9% | 3,980 |
| 2024/10/22 | 6,042 | 6,057 | 6,030 | 6,039 | +21 | +0.3% | 2,940 |
| 2024/10/21 | 6,030 | 6,031 | 6,012 | 6,018 | +6 | +0.1% | 2,260 |
| 2024/10/18 | 6,025 | 6,028 | 6,005 | 6,012 | +16 | +0.3% | 2,270 |
| 2024/10/17 | 5,993 | 5,996 | 5,980 | 5,996 | +22 | +0.4% | 3,290 |
| 2024/10/16 | 5,953 | 5,978 | 5,947 | 5,974 | -55 | -0.9% | 6,500 |
| 2024/10/15 | 6,031 | 6,037 | 6,016 | 6,029 | +115 | +1.9% | 5,910 |
| 2024/10/11 | 5,917 | 5,925 | 5,911 | 5,914 | -36 | -0.6% | 680 |
| 2024/10/10 | 5,943 | 5,954 | 5,937 | 5,950 | +80 | +1.4% | 26,140 |
| 2024/10/09 | 5,861 | 5,879 | 5,855 | 5,870 | +59 | +1% | 2,250 |
| 2024/10/08 | 5,825 | 5,837 | 5,795 | 5,811 | -62 | -1.1% | 23,430 |
| 2024/10/07 | 5,900 | 5,900 | 5,858 | 5,873 | +120 | +2.1% | 24,960 |
| 2024/10/04 | 5,774 | 5,787 | 5,753 | 5,753 | -21 | -0.4% | 1,220 |
| 2024/10/03 | 5,781 | 5,805 | 5,774 | 5,774 | +89 | +1.6% | 2,290 |
| 2024/10/02 | 5,674 | 5,744 | 5,672 | 5,685 | -64 | -1.1% | 1,730 |
| 2024/10/01 | 5,720 | 5,755 | 5,714 | 5,749 | +110 | +2% | 19,140 |
| 2024/09/30 | 5,679 | 5,693 | 5,636 | 5,639 | -178 | -3.1% | 3,070 |
| 2024/09/27 | 5,775 | 5,833 | 5,770 | 5,817 | +56 | +1% | 1,820 |
| 2024/09/26 | 5,728 | 5,761 | 5,728 | 5,761 | +101 | +1.8% | 3,540 |
| 2024/09/25 | 5,675 | 5,680 | 5,660 | 5,660 | -11 | -0.2% | 3,300 |
| 2024/09/24 | 5,663 | 5,680 | 5,654 | 5,671 | +49 | +0.9% | 7,270 |
| 2024/09/20 | 5,646 | 5,646 | 5,607 | 5,622 | +16 | +0.3% | 430 |
| 2024/09/19 | 5,555 | 5,619 | 5,555 | 5,606 | +85 | +1.5% | 1,420 |
| 2024/09/18 | 5,543 | 5,543 | 5,508 | 5,521 | +35 | +0.6% | 1,130 |
| 2024/09/17 | 5,475 | 5,486 | 5,462 | 5,486 | +30 | +0.5% | 1,440 |
| 2024/09/13 | 5,483 | 5,483 | 5,454 | 5,456 | -35 | -0.6% | 740 |
| 2024/09/12 | 5,474 | 5,493 | 5,461 | 5,491 | +155 | +2.9% | 2,830 |
| 2024/09/11 | 5,394 | 5,402 | 5,321 | 5,336 | -77 | -1.4% | 1,030 |
| 2024/09/10 | 5,429 | 5,449 | 5,407 | 5,413 | +38 | +0.7% | 650 |
| 2024/09/09 | 5,348 | 5,398 | 5,339 | 5,375 | -52 | -1% | 2,460 |
1～
50
件表示中 / 1633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
