6,584
+45 (+0.69%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 3,708 | 3,740 | 3,707 | 3,721 | +3 | +0.1% | 5,990 |
| 2022/12/27 | 3,722 | 3,748 | 3,710 | 3,718 | +28 | +0.8% | 2,870 |
| 2022/12/26 | 3,702 | 3,743 | 3,672 | 3,690 | +16 | +0.4% | 7,990 |
| 2022/12/23 | 3,666 | 3,699 | 3,651 | 3,674 | -38 | -1% | 2,580 |
| 2022/12/22 | 3,714 | 3,794 | 3,702 | 3,712 | +54 | +1.5% | 2,530 |
| 2022/12/21 | 3,651 | 3,694 | 3,644 | 3,658 | +24 | +0.7% | 3,740 |
| 2022/12/20 | 3,783 | 3,831 | 3,632 | 3,634 | -152 | -4% | 7,840 |
| 2022/12/19 | 3,810 | 3,810 | 3,780 | 3,786 | -80 | -2.1% | 4,070 |
| 2022/12/16 | 3,885 | 3,885 | 3,856 | 3,866 | -51 | -1.3% | 3,500 |
| 2022/12/15 | 3,904 | 3,920 | 3,904 | 3,917 | -18 | -0.5% | 2,230 |
| 2022/12/14 | 3,934 | 3,955 | 3,924 | 3,935 | -15 | -0.4% | 1,680 |
| 2022/12/13 | 3,948 | 3,954 | 3,943 | 3,950 | +70 | +1.8% | 5,180 |
| 2022/12/12 | 3,867 | 3,885 | 3,867 | 3,880 | -7 | -0.2% | 4,400 |
| 2022/12/09 | 3,898 | 3,900 | 3,883 | 3,887 | +6 | +0.2% | 1,960 |
| 2022/12/08 | 3,884 | 3,884 | 3,860 | 3,881 | -25 | -0.6% | 1,040 |
| 2022/12/07 | 3,895 | 3,910 | 3,888 | 3,906 | -31 | -0.8% | 1,580 |
| 2022/12/06 | 3,950 | 3,950 | 3,931 | 3,937 | -52 | -1.3% | 780 |
| 2022/12/05 | 3,921 | 3,989 | 3,921 | 3,989 | +41 | +1% | 2,740 |
| 2022/12/02 | 3,953 | 3,953 | 3,940 | 3,948 | -52 | -1.3% | 3,990 |
| 2022/12/01 | 4,018 | 4,020 | 3,996 | 4,000 | +59 | +1.5% | 1,920 |
| 2022/11/30 | 3,954 | 3,954 | 3,935 | 3,941 | -16 | -0.4% | 740 |
| 2022/11/29 | 3,942 | 3,959 | 3,940 | 3,957 | -3 | -0.1% | 1,070 |
| 2022/11/28 | 4,012 | 4,012 | 3,958 | 3,960 | -43 | -1.1% | 2,320 |
| 2022/11/25 | 4,003 | 4,019 | 3,999 | 4,003 | -9 | -0.2% | 2,150 |
| 2022/11/24 | 4,005 | 4,024 | 4,005 | 4,012 | +9 | +0.2% | 690 |
| 2022/11/22 | 4,004 | 4,015 | 4,003 | 4,003 | +39 | +1% | 2,120 |
| 2022/11/21 | 3,972 | 3,975 | 3,962 | 3,964 | +12 | +0.3% | 1,900 |
| 2022/11/18 | 3,973 | 3,973 | 3,952 | 3,952 | -5 | -0.1% | 1,000 |
| 2022/11/17 | 3,969 | 3,991 | 3,953 | 3,957 | -33 | -0.8% | 2,130 |
| 2022/11/16 | 3,972 | 3,992 | 3,956 | 3,990 | -2 | -0.1% | 970 |
| 2022/11/15 | 3,978 | 3,993 | 3,973 | 3,992 | +31 | +0.8% | 760 |
| 2022/11/14 | 3,986 | 3,986 | 3,956 | 3,961 | -59 | -1.5% | 1,820 |
| 2022/11/11 | 3,999 | 4,020 | 3,992 | 4,020 | +107 | +2.7% | 2,350 |
| 2022/11/10 | 3,902 | 3,919 | 3,902 | 3,913 | -54 | -1.4% | 1,280 |
| 2022/11/09 | 3,967 | 3,969 | 3,956 | 3,967 | +7 | +0.2% | 1,770 |
| 2022/11/08 | 3,960 | 3,975 | 3,959 | 3,960 | +19 | +0.5% | 1,920 |
| 2022/11/07 | 3,930 | 3,941 | 3,916 | 3,941 | +31 | +0.8% | 1,070 |
| 2022/11/04 | 3,898 | 3,912 | 3,890 | 3,910 | -113 | -2.8% | 4,650 |
| 2022/11/02 | 4,025 | 4,030 | 4,015 | 4,023 | -42 | -1% | 3,100 |
| 2022/11/01 | 4,049 | 4,065 | 4,049 | 4,065 | +18 | +0.4% | 3,410 |
| 2022/10/31 | 4,047 | 4,054 | 4,045 | 4,047 | +131 | +3.3% | 7,790 |
| 2022/10/28 | 3,905 | 3,939 | 3,905 | 3,916 | -41 | -1% | 650 |
| 2022/10/27 | 3,969 | 3,974 | 3,951 | 3,957 | -36 | -0.9% | 1,260 |
| 2022/10/26 | 3,988 | 3,999 | 3,979 | 3,993 | +23 | +0.6% | 2,770 |
| 2022/10/25 | 3,970 | 3,973 | 3,960 | 3,970 | +41 | +1% | 1,630 |
| 2022/10/24 | 3,936 | 3,949 | 3,925 | 3,929 | +51 | +1.3% | 4,380 |
| 2022/10/21 | 3,863 | 3,880 | 3,861 | 3,878 | -19 | -0.5% | 2,400 |
| 2022/10/20 | 3,903 | 3,903 | 3,873 | 3,897 | -44 | -1.1% | 2,870 |
| 2022/10/19 | 3,942 | 3,955 | 3,938 | 3,941 | +13 | +0.3% | 4,800 |
| 2022/10/18 | 3,899 | 3,937 | 3,883 | 3,928 | +135 | +3.6% | 5,920 |
651～
700
件表示中 / 1817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
