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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 3,479 | 3,479 | 3,433 | 3,461 | -88 | -2.5% | 12,470 |
| 2022/03/04 | 3,615 | 3,615 | 3,510 | 3,549 | -70 | -1.9% | 5,050 |
| 2022/03/03 | 3,606 | 3,619 | 3,605 | 3,619 | +65 | +1.8% | 3,060 |
| 2022/03/02 | 3,547 | 3,559 | 3,541 | 3,554 | -46 | -1.3% | 5,360 |
| 2022/03/01 | 3,602 | 3,610 | 3,594 | 3,600 | +53 | +1.5% | 60,030 |
| 2022/02/28 | 3,530 | 3,563 | 3,526 | 3,547 | +20 | +0.6% | 49,620 |
| 2022/02/25 | 3,538 | 3,553 | 3,522 | 3,527 | +105 | +3.1% | 8,570 |
| 2022/02/24 | 3,504 | 3,504 | 3,409 | 3,422 | -117 | -3.3% | 19,510 |
| 2022/02/22 | 3,531 | 3,548 | 3,519 | 3,539 | -86 | -2.4% | 9,370 |
| 2022/02/21 | 3,585 | 3,630 | 3,578 | 3,625 | -43 | -1.2% | 24,160 |
| 2022/02/18 | 3,638 | 3,669 | 3,628 | 3,668 | -27 | -0.7% | 18,290 |
| 2022/02/17 | 3,722 | 3,722 | 3,695 | 3,695 | -26 | -0.7% | 32,950 |
| 2022/02/16 | 3,705 | 3,722 | 3,705 | 3,721 | +74 | +2% | 3,350 |
| 2022/02/15 | 3,675 | 3,675 | 3,641 | 3,647 | -28 | -0.8% | 5,500 |
| 2022/02/14 | 3,686 | 3,686 | 3,666 | 3,675 | -125 | -3.3% | 7,120 |
| 2022/02/10 | 3,794 | 3,807 | 3,791 | 3,800 | +40 | +1.1% | 6,190 |
| 2022/02/09 | 3,754 | 3,760 | 3,745 | 3,760 | +42 | +1.1% | 1,930 |
| 2022/02/08 | 3,712 | 3,718 | 3,712 | 3,718 | -4 | -0.1% | 510 |
| 2022/02/07 | 3,726 | 3,726 | 3,701 | 3,722 | -12 | -0.3% | 2,040 |
| 2022/02/04 | 3,730 | 3,734 | 3,712 | 3,734 | +8 | +0.2% | 3,360 |
| 2022/02/03 | 3,724 | 3,727 | 3,709 | 3,726 | -29 | -0.8% | 4,370 |
| 2022/02/02 | 3,748 | 3,755 | 3,745 | 3,755 | +50 | +1.3% | 3,970 |
| 2022/02/01 | 3,709 | 3,710 | 3,690 | 3,705 | +36 | +1% | 9,230 |
| 2022/01/31 | 3,638 | 3,671 | 3,638 | 3,669 | +58 | +1.6% | 6,100 |
| 2022/01/28 | 3,596 | 3,611 | 3,588 | 3,611 | +78 | +2.2% | 4,430 |
| 2022/01/27 | 3,606 | 3,606 | 3,516 | 3,533 | -42 | -1.2% | 6,970 |
| 2022/01/26 | 3,573 | 3,599 | 3,555 | 3,575 | +5 | +0.1% | 10,460 |
| 2022/01/25 | 3,606 | 3,607 | 3,548 | 3,570 | -55 | -1.5% | 10,360 |
| 2022/01/24 | 3,628 | 3,638 | 3,617 | 3,625 | -38 | -1% | 49,490 |
| 2022/01/21 | 3,671 | 3,676 | 3,637 | 3,663 | -86 | -2.3% | 16,160 |
| 2022/01/20 | 3,725 | 3,752 | 3,715 | 3,749 | +16 | +0.4% | 3,430 |
| 2022/01/19 | 3,762 | 3,776 | 3,722 | 3,733 | -132 | -3.4% | 17,810 |
| 2022/01/18 | 3,875 | 3,884 | 3,865 | 3,865 | +10 | +0.3% | 24,930 |
| 2022/01/17 | 3,865 | 3,867 | 3,855 | 3,855 | +4 | +0.1% | 8,300 |
| 2022/01/14 | 3,865 | 3,865 | 3,834 | 3,851 | -61 | -1.6% | 4,980 |
| 2022/01/13 | 3,922 | 3,924 | 3,912 | 3,912 | -28 | -0.7% | 1,940 |
| 2022/01/12 | 3,928 | 3,943 | 3,926 | 3,940 | +52 | +1.3% | 3,170 |
| 2022/01/11 | 3,895 | 3,901 | 3,883 | 3,888 | -55 | -1.4% | 8,270 |
| 2022/01/07 | 3,944 | 3,947 | 3,935 | 3,943 | +23 | +0.6% | 4,520 |
| 2022/01/06 | 3,952 | 3,955 | 3,912 | 3,920 | -80 | -2% | 7,790 |
| 2022/01/05 | 4,014 | 4,034 | 3,996 | 4,000 | -15 | -0.4% | 10,350 |
| 2022/01/04 | 3,999 | 4,019 | 3,989 | 4,015 | +36 | +0.9% | 19,870 |
| 2021/12/30 | 3,977 | 3,980 | 3,970 | 3,979 | +3 | +0.1% | 2,950 |
| 2021/12/29 | 3,971 | 3,976 | 3,970 | 3,976 | +7 | +0.2% | 5,760 |
| 2021/12/28 | 3,955 | 3,978 | 3,955 | 3,969 | +59 | +1.5% | 4,710 |
| 2021/12/27 | 3,914 | 3,915 | 3,908 | 3,910 | +18 | +0.5% | 7,840 |
| 2021/12/24 | 3,907 | 3,910 | 3,880 | 3,892 | +11 | +0.3% | 7,830 |
| 2021/12/23 | 3,872 | 3,881 | 3,872 | 3,881 | +50 | +1.3% | 4,060 |
| 2021/12/22 | 3,822 | 3,835 | 3,822 | 3,831 | +49 | +1.3% | 4,920 |
| 2021/12/21 | 3,765 | 3,782 | 3,757 | 3,782 | +41 | +1.1% | 4,330 |
851～
900
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
