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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 3,776 | 3,800 | 3,737 | 3,741 | -81 | -2.1% | 11,140 |
| 2021/12/17 | 3,827 | 3,836 | 3,811 | 3,822 | -57 | -1.5% | 32,900 |
| 2021/12/16 | 3,871 | 3,879 | 3,859 | 3,879 | +75 | +2% | 4,290 |
| 2021/12/15 | 3,809 | 3,809 | 3,795 | 3,804 | -20 | -0.5% | 1,460 |
| 2021/12/14 | 3,832 | 3,832 | 3,814 | 3,824 | -35 | -0.9% | 1,800 |
| 2021/12/13 | 3,859 | 3,867 | 3,859 | 3,859 | +38 | +1% | 2,670 |
| 2021/12/10 | 3,830 | 3,835 | 3,821 | 3,821 | -42 | -1.1% | 3,600 |
| 2021/12/09 | 3,859 | 3,876 | 3,856 | 3,863 | ±0 | ±0% | 6,680 |
| 2021/12/08 | 3,850 | 3,864 | 3,832 | 3,863 | +68 | +1.8% | 2,670 |
| 2021/12/07 | 3,764 | 3,795 | 3,764 | 3,795 | +70 | +1.9% | 3,450 |
| 2021/12/06 | 3,723 | 3,725 | 3,706 | 3,725 | -26 | -0.7% | 4,720 |
| 2021/12/03 | 3,734 | 3,751 | 3,712 | 3,751 | +41 | +1.1% | 6,380 |
| 2021/12/02 | 3,720 | 3,720 | 3,695 | 3,710 | -71 | -1.9% | 12,670 |
| 2021/12/01 | 3,755 | 3,784 | 3,743 | 3,781 | +14 | +0.4% | 5,910 |
| 2021/11/30 | 3,841 | 3,864 | 3,765 | 3,767 | -39 | -1% | 7,580 |
| 2021/11/29 | 3,811 | 3,835 | 3,806 | 3,806 | -64 | -1.7% | 5,090 |
| 2021/11/26 | 3,920 | 3,920 | 3,860 | 3,870 | -70 | -1.8% | 49,280 |
| 2021/11/25 | 3,930 | 3,940 | 3,925 | 3,940 | +30 | +0.8% | 3,180 |
| 2021/11/24 | 3,915 | 3,915 | 3,900 | 3,910 | +5 | +0.1% | 3,170 |
| 2021/11/22 | 3,900 | 3,910 | 3,890 | 3,905 | -35 | -0.9% | 4,780 |
| 2021/11/19 | 3,920 | 3,940 | 3,920 | 3,940 | +25 | +0.6% | 1,900 |
| 2021/11/18 | 3,915 | 3,915 | 3,900 | 3,915 | -25 | -0.6% | 3,030 |
| 2021/11/17 | 3,940 | 3,945 | 3,930 | 3,940 | +40 | +1% | 5,790 |
| 2021/11/16 | 3,910 | 3,915 | 3,900 | 3,900 | ±0 | ±0% | 4,930 |
| 2021/11/15 | 3,905 | 3,910 | 3,895 | 3,900 | +20 | +0.5% | 3,690 |
| 2021/11/12 | 3,870 | 3,895 | 3,870 | 3,880 | +5 | +0.1% | 1,480 |
| 2021/11/11 | 3,860 | 3,880 | 3,860 | 3,875 | +15 | +0.4% | 1,410 |
| 2021/11/10 | 3,865 | 3,875 | 3,850 | 3,860 | -10 | -0.3% | 2,580 |
| 2021/11/09 | 3,885 | 3,885 | 3,865 | 3,870 | -20 | -0.5% | 5,240 |
| 2021/11/08 | 3,885 | 3,895 | 3,885 | 3,890 | ±0 | ±0% | 2,150 |
| 2021/11/05 | 3,900 | 3,900 | 3,885 | 3,890 | -10 | -0.3% | 3,360 |
| 2021/11/04 | 3,885 | 3,900 | 3,885 | 3,900 | +65 | +1.7% | 5,770 |
| 2021/11/02 | 3,860 | 3,860 | 3,835 | 3,835 | -25 | -0.6% | 6,280 |
| 2021/11/01 | 3,855 | 3,865 | 3,850 | 3,860 | +40 | +1% | 5,620 |
| 2021/10/29 | 3,820 | 3,825 | 3,810 | 3,820 | +15 | +0.4% | 13,590 |
| 2021/10/28 | 3,820 | 3,820 | 3,795 | 3,805 | -30 | -0.8% | 1,340 |
| 2021/10/27 | 3,835 | 3,840 | 3,820 | 3,835 | +5 | +0.1% | 1,170 |
| 2021/10/26 | 3,820 | 3,830 | 3,820 | 3,830 | +25 | +0.7% | 1,460 |
| 2021/10/25 | 3,790 | 3,805 | 3,785 | 3,805 | -5 | -0.1% | 27,660 |
| 2021/10/22 | 3,805 | 3,815 | 3,800 | 3,810 | +20 | +0.5% | 1,500 |
| 2021/10/21 | 3,805 | 3,815 | 3,785 | 3,790 | -15 | -0.4% | 3,500 |
| 2021/10/20 | 3,800 | 3,815 | 3,800 | 3,805 | +35 | +0.9% | 4,830 |
| 2021/10/19 | 3,765 | 3,775 | 3,760 | 3,770 | +25 | +0.7% | 15,590 |
| 2021/10/18 | 3,755 | 3,760 | 3,745 | 3,745 | +5 | +0.1% | 2,470 |
| 2021/10/15 | 3,720 | 3,745 | 3,715 | 3,740 | +75 | +2% | 7,480 |
| 2021/10/14 | 3,650 | 3,665 | 3,650 | 3,665 | +35 | +1% | 3,430 |
| 2021/10/13 | 3,620 | 3,630 | 3,615 | 3,630 | +20 | +0.6% | 82,810 |
| 2021/10/12 | 3,625 | 3,625 | 3,600 | 3,610 | -25 | -0.7% | 21,630 |
| 2021/10/11 | 3,600 | 3,635 | 3,590 | 3,635 | +40 | +1.1% | 35,750 |
| 2021/10/08 | 3,600 | 3,605 | 3,590 | 3,595 | +20 | +0.6% | 171,340 |
901～
950
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
