5,268
+18 (+0.34%)
株価：2025/04/17 12:53
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/14 | 4,332 | 4,339 | 4,305 | 4,336 | +37 | +0.9% | 2,060 |
| 2023/06/13 | 4,283 | 4,300 | 4,280 | 4,299 | +37 | +0.9% | 5,880 |
| 2023/06/12 | 4,260 | 4,268 | 4,256 | 4,262 | +12 | +0.3% | 1,530 |
| 2023/06/09 | 4,246 | 4,250 | 4,235 | 4,250 | +27 | +0.6% | 3,310 |
| 2023/06/08 | 4,249 | 4,249 | 4,223 | 4,223 | -8 | -0.2% | 1,470 |
| 2023/06/07 | 4,242 | 4,250 | 4,231 | 4,231 | -2 | ±0% | 4,750 |
| 2023/06/06 | 4,238 | 4,238 | 4,225 | 4,233 | -22 | -0.5% | 320 |
| 2023/06/05 | 4,257 | 4,262 | 4,252 | 4,255 | +81 | +1.9% | 10,710 |
| 2023/06/02 | 4,169 | 4,175 | 4,165 | 4,174 | +15 | +0.4% | 1,080 |
| 2023/06/01 | 4,140 | 4,184 | 4,135 | 4,159 | +9 | +0.2% | 1,430 |
| 2023/05/31 | 4,189 | 4,189 | 4,150 | 4,150 | -65 | -1.5% | 630 |
| 2023/05/30 | 4,211 | 4,215 | 4,199 | 4,215 | +4 | +0.1% | 2,070 |
| 2023/05/29 | 4,233 | 4,236 | 4,165 | 4,211 | +82 | +2% | 7,900 |
| 2023/05/26 | 4,138 | 4,138 | 4,127 | 4,129 | +8 | +0.2% | 1,760 |
| 2023/05/25 | 4,121 | 4,123 | 4,115 | 4,121 | +4 | +0.1% | 2,240 |
| 2023/05/24 | 4,126 | 4,127 | 4,117 | 4,117 | -62 | -1.5% | 7,000 |
| 2023/05/23 | 4,178 | 4,190 | 4,168 | 4,179 | +29 | +0.7% | 2,980 |
| 2023/05/22 | 4,145 | 4,150 | 4,136 | 4,150 | -11 | -0.3% | 1,770 |
| 2023/05/19 | 4,167 | 4,175 | 4,161 | 4,161 | +50 | +1.2% | 8,750 |
| 2023/05/18 | 4,108 | 4,111 | 4,100 | 4,111 | +61 | +1.5% | 4,280 |
| 2023/05/17 | 4,051 | 4,051 | 4,036 | 4,050 | +3 | +0.1% | 2,240 |
| 2023/05/16 | 4,057 | 4,057 | 4,045 | 4,047 | -4 | -0.1% | 240 |
| 2023/05/15 | 4,028 | 4,051 | 4,027 | 4,051 | +38 | +0.9% | 1,820 |
| 2023/05/12 | 4,015 | 4,016 | 4,004 | 4,013 | -1 | ±0% | 1,900 |
| 2023/05/11 | 4,000 | 4,015 | 4,000 | 4,014 | -9 | -0.2% | 1,390 |
| 2023/05/10 | 4,028 | 4,030 | 4,021 | 4,023 | -11 | -0.3% | 410 |
| 2023/05/09 | 4,043 | 4,044 | 4,031 | 4,034 | +9 | +0.2% | 2,100 |
| 2023/05/08 | 4,032 | 4,035 | 4,021 | 4,025 | -99 | -2.4% | 2,870 |
| 2023/05/02 | 4,121 | 4,134 | 4,100 | 4,124 | +10 | +0.2% | 5,650 |
| 2023/05/01 | 4,087 | 4,114 | 4,085 | 4,114 | +87 | +2.2% | 9,100 |
| 2023/04/28 | 3,997 | 4,027 | 3,985 | 4,027 | +94 | +2.4% | 3,250 |
| 2023/04/27 | 3,915 | 3,933 | 3,915 | 3,933 | -15 | -0.4% | 650 |
| 2023/04/26 | 3,958 | 3,958 | 3,938 | 3,948 | -57 | -1.4% | 2,210 |
| 2023/04/25 | 4,000 | 4,019 | 4,000 | 4,005 | +9 | +0.2% | 410 |
| 2023/04/24 | 3,994 | 4,002 | 3,988 | 3,996 | +8 | +0.2% | 7,650 |
| 2023/04/21 | 4,000 | 4,008 | 3,987 | 3,988 | -42 | -1% | 530 |
| 2023/04/20 | 4,024 | 4,040 | 4,024 | 4,030 | +5 | +0.1% | 2,750 |
| 2023/04/19 | 4,016 | 4,027 | 4,014 | 4,025 | ±0 | ±0% | 1,220 |
| 2023/04/18 | 4,023 | 4,028 | 4,017 | 4,025 | +17 | +0.4% | 2,130 |
| 2023/04/17 | 4,008 | 4,013 | 4,003 | 4,008 | +41 | +1% | 3,730 |
| 2023/04/14 | 3,955 | 3,970 | 3,955 | 3,967 | +24 | +0.6% | 2,890 |
| 2023/04/13 | 3,922 | 3,947 | 3,922 | 3,943 | -19 | -0.5% | 680 |
| 2023/04/12 | 3,949 | 3,962 | 3,949 | 3,962 | +13 | +0.3% | 2,320 |
| 2023/04/11 | 3,940 | 3,951 | 3,940 | 3,949 | +39 | +1% | 4,630 |
| 2023/04/10 | 3,898 | 3,913 | 3,898 | 3,910 | +20 | +0.5% | 1,390 |
| 2023/04/07 | 3,880 | 3,890 | 3,880 | 3,890 | +37 | +1% | 1,500 |
| 2023/04/06 | 3,853 | 3,855 | 3,847 | 3,853 | -37 | -1% | 1,100 |
| 2023/04/05 | 3,886 | 3,899 | 3,883 | 3,890 | -47 | -1.2% | 1,560 |
| 2023/04/04 | 3,915 | 3,937 | 3,915 | 3,937 | +17 | +0.4% | 3,920 |
| 2023/04/03 | 3,924 | 3,924 | 3,906 | 3,920 | +38 | +1% | 1,280 |
451～
500
件表示中 / 1729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
