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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 4,551 | 4,559 | 4,532 | 4,542 | -68 | -1.5% | 900 |
| 2023/10/18 | 4,618 | 4,618 | 4,575 | 4,610 | +5 | +0.1% | 770 |
| 2023/10/17 | 4,593 | 4,612 | 4,593 | 4,605 | +40 | +0.9% | 2,840 |
| 2023/10/16 | 4,573 | 4,576 | 4,565 | 4,565 | -34 | -0.7% | 1,360 |
| 2023/10/13 | 4,614 | 4,614 | 4,599 | 4,599 | -28 | -0.6% | 900 |
| 2023/10/12 | 4,612 | 4,627 | 4,612 | 4,627 | +45 | +1% | 2,760 |
| 2023/10/11 | 4,581 | 4,593 | 4,574 | 4,582 | +37 | +0.8% | 3,310 |
| 2023/10/10 | 4,531 | 4,555 | 4,529 | 4,545 | +73 | +1.6% | 3,940 |
| 2023/10/06 | 4,452 | 4,477 | 4,452 | 4,472 | +11 | +0.2% | 2,900 |
| 2023/10/05 | 4,470 | 4,470 | 4,458 | 4,461 | +27 | +0.6% | 610 |
| 2023/10/04 | 4,451 | 4,452 | 4,425 | 4,434 | -84 | -1.9% | 5,820 |
| 2023/10/03 | 4,544 | 4,544 | 4,511 | 4,518 | -42 | -0.9% | 2,270 |
| 2023/10/02 | 4,554 | 4,572 | 4,554 | 4,560 | +20 | +0.4% | 2,560 |
| 2023/09/29 | 4,544 | 4,546 | 4,528 | 4,540 | +35 | +0.8% | 1,510 |
| 2023/09/28 | 4,511 | 4,528 | 4,505 | 4,505 | -10 | -0.2% | 1,650 |
| 2023/09/27 | 4,510 | 4,515 | 4,502 | 4,515 | -31 | -0.7% | 1,610 |
| 2023/09/26 | 4,551 | 4,551 | 4,541 | 4,546 | ±0 | ±0% | 2,890 |
| 2023/09/25 | 4,543 | 4,549 | 4,539 | 4,546 | -3 | -0.1% | 7,250 |
| 2023/09/22 | 4,535 | 4,549 | 4,515 | 4,549 | -51 | -1.1% | 4,520 |
| 2023/09/21 | 4,605 | 4,627 | 4,599 | 4,600 | -29 | -0.6% | 2,720 |
| 2023/09/20 | 4,636 | 4,636 | 4,629 | 4,629 | -10 | -0.2% | 2,760 |
| 2023/09/19 | 4,653 | 4,653 | 4,638 | 4,639 | -49 | -1% | 2,810 |
| 2023/09/15 | 4,671 | 4,696 | 4,671 | 4,688 | +48 | +1% | 2,990 |
| 2023/09/14 | 4,639 | 4,647 | 4,632 | 4,640 | +21 | +0.5% | 620 |
| 2023/09/13 | 4,628 | 4,638 | 4,618 | 4,619 | -9 | -0.2% | 2,180 |
| 2023/09/12 | 4,629 | 4,631 | 4,624 | 4,628 | +24 | +0.5% | 1,330 |
| 2023/09/11 | 4,625 | 4,625 | 4,600 | 4,604 | -19 | -0.4% | 2,980 |
| 2023/09/08 | 4,619 | 4,623 | 4,598 | 4,623 | -11 | -0.2% | 1,230 |
| 2023/09/07 | 4,634 | 4,646 | 4,634 | 4,634 | -16 | -0.3% | 4,960 |
| 2023/09/06 | 4,662 | 4,670 | 4,650 | 4,650 | -15 | -0.3% | 6,230 |
| 2023/09/05 | 4,660 | 4,665 | 4,654 | 4,665 | +5 | +0.1% | 260 |
| 2023/09/04 | 4,650 | 4,660 | 4,646 | 4,660 | +26 | +0.6% | 2,550 |
| 2023/09/01 | 4,634 | 4,638 | 4,625 | 4,634 | -24 | -0.5% | 860 |
| 2023/08/31 | 4,660 | 4,660 | 4,650 | 4,658 | +10 | +0.2% | 1,520 |
| 2023/08/30 | 4,632 | 4,648 | 4,632 | 4,648 | +63 | +1.4% | 6,530 |
| 2023/08/29 | 4,585 | 4,592 | 4,576 | 4,585 | +27 | +0.6% | 1,340 |
| 2023/08/28 | 4,563 | 4,563 | 4,550 | 4,558 | +43 | +1% | 1,470 |
| 2023/08/25 | 4,508 | 4,516 | 4,507 | 4,515 | -63 | -1.4% | 6,340 |
| 2023/08/24 | 4,545 | 4,578 | 4,541 | 4,578 | +47 | +1% | 1,010 |
| 2023/08/23 | 4,515 | 4,531 | 4,513 | 4,531 | -3 | -0.1% | 620 |
| 2023/08/22 | 4,550 | 4,550 | 4,522 | 4,534 | +50 | +1.1% | 760 |
| 2023/08/21 | 4,485 | 4,497 | 4,480 | 4,484 | -5 | -0.1% | 1,380 |
| 2023/08/18 | 4,497 | 4,520 | 4,477 | 4,489 | -51 | -1.1% | 3,050 |
| 2023/08/17 | 4,549 | 4,554 | 4,539 | 4,540 | -13 | -0.3% | 1,370 |
| 2023/08/16 | 4,564 | 4,564 | 4,548 | 4,553 | -67 | -1.5% | 2,700 |
| 2023/08/15 | 4,612 | 4,620 | 4,612 | 4,620 | +60 | +1.3% | 2,620 |
| 2023/08/14 | 4,571 | 4,583 | 4,560 | 4,560 | -11 | -0.2% | 2,540 |
| 2023/08/10 | 4,553 | 4,573 | 4,553 | 4,571 | +11 | +0.2% | 700 |
| 2023/08/09 | 4,536 | 4,560 | 4,536 | 4,560 | +5 | +0.1% | 890 |
| 2023/08/08 | 4,549 | 4,568 | 4,549 | 4,555 | +35 | +0.8% | 560 |
451～
500
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
