5,833
+5 (+0.09%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 5,862 | 5,869 | 5,833 | 5,833 | +5 | +0.1% | 642 |
| 2025/05/22 | 5,866 | 5,866 | 5,828 | 5,828 | -89 | -1.5% | 686 |
| 2025/05/21 | 5,955 | 5,962 | 5,917 | 5,917 | -39 | -0.7% | 1,059 |
| 2025/05/20 | 5,999 | 6,020 | 5,951 | 5,956 | +32 | +0.5% | 1,152 |
| 2025/05/19 | 5,931 | 5,980 | 5,924 | 5,924 | -31 | -0.5% | 2,198 |
| 2025/05/16 | 5,960 | 5,960 | 5,939 | 5,955 | +17 | +0.3% | 513 |
| 2025/05/15 | 5,947 | 5,961 | 5,938 | 5,938 | -28 | -0.5% | 9,107 |
| 2025/05/14 | 5,999 | 6,003 | 5,966 | 5,966 | +22 | +0.4% | 5,689 |
| 2025/05/13 | 5,977 | 5,980 | 5,944 | 5,944 | +114 | +2% | 5,485 |
| 2025/05/12 | 5,799 | 5,830 | 5,799 | 5,830 | +98 | +1.7% | 2,465 |
| 2025/05/09 | 5,741 | 5,750 | 5,730 | 5,732 | +81 | +1.4% | 1,523 |
| 2025/05/08 | 5,638 | 5,688 | 5,630 | 5,651 | +36 | +0.6% | 2,042 |
| 2025/05/07 | 5,642 | 5,642 | 5,610 | 5,615 | -81 | -1.4% | 877 |
| 2025/05/02 | 5,652 | 5,710 | 5,645 | 5,696 | +61 | +1.1% | 2,638 |
| 2025/05/01 | 5,577 | 5,635 | 5,550 | 5,635 | +135 | +2.5% | 2,328 |
| 2025/04/30 | 5,500 | 5,500 | 5,490 | 5,500 | +4 | +0.1% | 6,243 |
| 2025/04/28 | 5,516 | 5,516 | 5,487 | 5,496 | -7 | -0.1% | 1,280 |
| 2025/04/25 | 5,452 | 5,517 | 5,452 | 5,503 | +151 | +2.8% | 2,851 |
| 2025/04/24 | 5,361 | 5,394 | 5,352 | 5,352 | +36 | +0.7% | 1,449 |
| 2025/04/23 | 5,301 | 5,364 | 5,301 | 5,316 | +211 | +4.1% | 8,110 |
| 2025/04/22 | 5,104 | 5,133 | 5,094 | 5,105 | -63 | -1.2% | 2,871 |
| 2025/04/21 | 5,212 | 5,212 | 5,160 | 5,168 | -101 | -1.9% | 2,932 |
| 2025/04/18 | 5,273 | 5,276 | 5,222 | 5,269 | +1 | ±0% | 1,460 |
| 2025/04/17 | 5,217 | 5,268 | 5,200 | 5,268 | +18 | +0.3% | 390 |
| 2025/04/16 | 5,338 | 5,338 | 5,250 | 5,250 | -88 | -1.6% | 1,390 |
| 2025/04/15 | 5,332 | 5,355 | 5,332 | 5,338 | +4 | +0.1% | 1,030 |
| 2025/04/14 | 5,350 | 5,357 | 5,297 | 5,334 | +44 | +0.8% | 5,260 |
| 2025/04/11 | 5,177 | 5,290 | 5,140 | 5,290 | -184 | -3.4% | 3,330 |
| 2025/04/10 | 5,519 | 5,534 | 5,441 | 5,474 | +537 | +10.9% | 9,260 |
| 2025/04/09 | 4,944 | 4,999 | 4,863 | 4,937 | -262 | -5% | 9,030 |
| 2025/04/08 | 5,186 | 5,243 | 5,174 | 5,199 | +263 | +5.3% | 9,300 |
| 2025/04/07 | 4,918 | 5,042 | 4,828 | 4,936 | -513 | -9.4% | 19,320 |
| 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 |
1～
50
件表示中 / 1753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
