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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 3,631 | 3,638 | 3,599 | 3,638 | +18 | +0.5% | 3,100 |
| 2022/05/20 | 3,603 | 3,640 | 3,600 | 3,620 | +2 | +0.1% | 5,380 |
| 2022/05/19 | 3,580 | 3,636 | 3,580 | 3,618 | -142 | -3.8% | 8,230 |
| 2022/05/18 | 3,778 | 3,780 | 3,750 | 3,760 | +40 | +1.1% | 4,540 |
| 2022/05/17 | 3,678 | 3,721 | 3,678 | 3,720 | +39 | +1.1% | 4,320 |
| 2022/05/16 | 3,723 | 3,724 | 3,662 | 3,681 | +37 | +1% | 3,700 |
| 2022/05/13 | 3,597 | 3,653 | 3,597 | 3,644 | +37 | +1% | 6,760 |
| 2022/05/12 | 3,650 | 3,656 | 3,606 | 3,607 | -107 | -2.9% | 17,150 |
| 2022/05/11 | 3,694 | 3,714 | 3,691 | 3,714 | +3 | +0.1% | 7,730 |
| 2022/05/10 | 3,691 | 3,718 | 3,652 | 3,711 | -72 | -1.9% | 9,050 |
| 2022/05/09 | 3,802 | 3,802 | 3,764 | 3,783 | -61 | -1.6% | 5,880 |
| 2022/05/06 | 3,857 | 3,857 | 3,831 | 3,844 | -11 | -0.3% | 4,410 |
| 2022/05/02 | 3,851 | 3,893 | 3,826 | 3,855 | -47 | -1.2% | 7,110 |
| 2022/04/28 | 3,842 | 3,906 | 3,842 | 3,902 | +89 | +2.3% | 3,690 |
| 2022/04/27 | 3,783 | 3,844 | 3,778 | 3,813 | -105 | -2.7% | 11,200 |
| 2022/04/26 | 3,903 | 3,928 | 3,886 | 3,918 | +33 | +0.8% | 3,050 |
| 2022/04/25 | 3,916 | 3,916 | 3,880 | 3,885 | -111 | -2.8% | 5,010 |
| 2022/04/22 | 4,008 | 4,038 | 3,994 | 3,996 | -91 | -2.2% | 4,890 |
| 2022/04/21 | 4,072 | 4,096 | 4,072 | 4,087 | +15 | +0.4% | 2,810 |
| 2022/04/20 | 4,086 | 4,096 | 4,053 | 4,072 | +50 | +1.2% | 8,030 |
| 2022/04/19 | 3,998 | 4,023 | 3,985 | 4,022 | +77 | +2% | 7,100 |
| 2022/04/18 | 3,950 | 3,950 | 3,932 | 3,945 | -17 | -0.4% | 4,130 |
| 2022/04/15 | 3,966 | 3,968 | 3,950 | 3,962 | -20 | -0.5% | 520 |
| 2022/04/14 | 3,972 | 3,989 | 3,969 | 3,982 | +13 | +0.3% | 7,070 |
| 2022/04/13 | 3,935 | 3,969 | 3,930 | 3,969 | +34 | +0.9% | 3,180 |
| 2022/04/12 | 3,949 | 3,949 | 3,916 | 3,935 | -34 | -0.9% | 2,350 |
| 2022/04/11 | 3,963 | 3,978 | 3,951 | 3,969 | +4 | +0.1% | 3,870 |
| 2022/04/08 | 3,967 | 3,975 | 3,950 | 3,965 | +44 | +1.1% | 24,650 |
| 2022/04/07 | 3,936 | 3,936 | 3,918 | 3,921 | -67 | -1.7% | 2,800 |
| 2022/04/06 | 3,970 | 3,990 | 3,970 | 3,988 | +2 | +0.1% | 3,080 |
| 2022/04/05 | 3,990 | 3,997 | 3,983 | 3,986 | +17 | +0.4% | 2,240 |
| 2022/04/04 | 3,957 | 3,972 | 3,943 | 3,969 | +16 | +0.4% | 8,170 |
| 2022/04/01 | 3,928 | 3,967 | 3,928 | 3,953 | -45 | -1.1% | 3,750 |
| 2022/03/31 | 4,007 | 4,012 | 3,989 | 3,998 | -9 | -0.2% | 4,960 |
| 2022/03/30 | 4,033 | 4,040 | 3,990 | 4,007 | -4 | -0.1% | 5,810 |
| 2022/03/29 | 4,009 | 4,020 | 3,989 | 4,011 | +66 | +1.7% | 10,210 |
| 2022/03/28 | 3,931 | 3,950 | 3,921 | 3,945 | +40 | +1% | 9,360 |
| 2022/03/25 | 3,929 | 3,929 | 3,897 | 3,905 | +37 | +1% | 11,150 |
| 2022/03/24 | 3,845 | 3,868 | 3,838 | 3,868 | -30 | -0.8% | 9,800 |
| 2022/03/23 | 3,901 | 3,901 | 3,885 | 3,898 | +88 | +2.3% | 5,960 |
| 2022/03/22 | 3,796 | 3,810 | 3,790 | 3,810 | +84 | +2.3% | 4,680 |
| 2022/03/18 | 3,713 | 3,726 | 3,701 | 3,726 | +34 | +0.9% | 4,030 |
| 2022/03/17 | 3,672 | 3,706 | 3,672 | 3,692 | +92 | +2.6% | 8,220 |
| 2022/03/16 | 3,579 | 3,601 | 3,572 | 3,600 | +79 | +2.2% | 5,320 |
| 2022/03/15 | 3,540 | 3,540 | 3,519 | 3,521 | -24 | -0.7% | 2,400 |
| 2022/03/14 | 3,535 | 3,546 | 3,527 | 3,545 | +17 | +0.5% | 2,130 |
| 2022/03/11 | 3,528 | 3,528 | 3,456 | 3,528 | -6 | -0.2% | 5,440 |
| 2022/03/10 | 3,525 | 3,538 | 3,524 | 3,534 | +97 | +2.8% | 2,150 |
| 2022/03/09 | 3,424 | 3,446 | 3,420 | 3,437 | +41 | +1.2% | 36,780 |
| 2022/03/08 | 3,410 | 3,434 | 3,395 | 3,396 | -65 | -1.9% | 49,970 |
801～
850
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
