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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 3,565 | 3,585 | 3,565 | 3,575 | +35 | +1% | 16,010 |
| 2021/10/06 | 3,545 | 3,565 | 3,535 | 3,540 | +30 | +0.9% | 8,300 |
| 2021/10/05 | 3,500 | 3,515 | 3,490 | 3,510 | -25 | -0.7% | 2,870 |
| 2021/10/04 | 3,550 | 3,550 | 3,525 | 3,535 | +40 | +1.1% | 4,050 |
| 2021/10/01 | 3,535 | 3,535 | 3,490 | 3,495 | -95 | -2.6% | 65,490 |
| 2021/09/30 | 3,585 | 3,605 | 3,580 | 3,590 | +15 | +0.4% | 13,150 |
| 2021/09/29 | 3,570 | 3,585 | 3,570 | 3,575 | -55 | -1.5% | 5,860 |
| 2021/09/28 | 3,620 | 3,630 | 3,610 | 3,630 | -10 | -0.3% | 1,370 |
| 2021/09/27 | 3,630 | 3,640 | 3,630 | 3,640 | +25 | +0.7% | 2,560 |
| 2021/09/24 | 3,615 | 3,630 | 3,615 | 3,615 | +90 | +2.6% | 46,150 |
| 2021/09/22 | 3,485 | 3,530 | 3,480 | 3,525 | ±0 | ±0% | 22,490 |
| 2021/09/21 | 3,510 | 3,535 | 3,505 | 3,525 | -100 | -2.8% | 43,220 |
| 2021/09/17 | 3,605 | 3,625 | 3,600 | 3,625 | +30 | +0.8% | 84,730 |
| 2021/09/16 | 3,605 | 3,615 | 3,595 | 3,595 | +5 | +0.1% | 1,700 |
| 2021/09/15 | 3,600 | 3,605 | 3,590 | 3,590 | -40 | -1.1% | 2,670 |
| 2021/09/14 | 3,630 | 3,635 | 3,625 | 3,630 | +10 | +0.3% | 1,300 |
| 2021/09/13 | 3,625 | 3,630 | 3,610 | 3,620 | -20 | -0.5% | 3,720 |
| 2021/09/10 | 3,630 | 3,645 | 3,625 | 3,640 | ±0 | ±0% | 2,340 |
| 2021/09/09 | 3,655 | 3,660 | 3,640 | 3,640 | -40 | -1.1% | 16,290 |
| 2021/09/08 | 3,680 | 3,680 | 3,670 | 3,680 | ±0 | ±0% | 1,120 |
| 2021/09/07 | 3,680 | 3,680 | 3,675 | 3,680 | +5 | +0.1% | 2,480 |
| 2021/09/06 | 3,665 | 3,675 | 3,660 | 3,675 | -15 | -0.4% | 5,180 |
| 2021/09/03 | 3,670 | 3,690 | 3,670 | 3,690 | +25 | +0.7% | 1,540 |
| 2021/09/02 | 3,675 | 3,675 | 3,655 | 3,665 | -5 | -0.1% | 16,710 |
| 2021/09/01 | 3,670 | 3,675 | 3,665 | 3,670 | -5 | -0.1% | 1,650 |
| 2021/08/31 | 3,660 | 3,675 | 3,655 | 3,675 | +25 | +0.7% | 2,200 |
| 2021/08/30 | 3,655 | 3,655 | 3,635 | 3,650 | +25 | +0.7% | 3,010 |
| 2021/08/27 | 3,615 | 3,630 | 3,615 | 3,625 | -5 | -0.1% | 3,230 |
| 2021/08/26 | 3,635 | 3,640 | 3,630 | 3,630 | +15 | +0.4% | 4,220 |
| 2021/08/25 | 3,615 | 3,625 | 3,615 | 3,615 | -10 | -0.3% | 41,960 |
| 2021/08/24 | 3,615 | 3,625 | 3,615 | 3,625 | +25 | +0.7% | 27,530 |
| 2021/08/23 | 3,585 | 3,605 | 3,585 | 3,600 | +50 | +1.4% | 26,100 |
| 2021/08/20 | 3,550 | 3,565 | 3,545 | 3,550 | -15 | -0.4% | 26,210 |
| 2021/08/19 | 3,565 | 3,580 | 3,565 | 3,565 | -30 | -0.8% | 14,170 |
| 2021/08/18 | 3,590 | 3,605 | 3,585 | 3,595 | -5 | -0.1% | 2,640 |
| 2021/08/17 | 3,615 | 3,615 | 3,600 | 3,600 | -5 | -0.1% | 35,930 |
| 2021/08/16 | 3,615 | 3,635 | 3,600 | 3,605 | -35 | -1% | 3,720 |
| 2021/08/13 | 3,630 | 3,640 | 3,630 | 3,640 | +15 | +0.4% | 1,350 |
| 2021/08/12 | 3,640 | 3,640 | 3,625 | 3,625 | +5 | +0.1% | 3,520 |
| 2021/08/11 | 3,620 | 3,630 | 3,620 | 3,620 | +5 | +0.1% | 990 |
| 2021/08/10 | 3,595 | 3,620 | 3,595 | 3,615 | +20 | +0.6% | 9,860 |
| 2021/08/06 | 3,595 | 3,600 | 3,590 | 3,595 | +20 | +0.6% | 20,690 |
| 2021/08/05 | 3,565 | 3,580 | 3,565 | 3,575 | +10 | +0.3% | 750 |
| 2021/08/04 | 3,560 | 3,565 | 3,560 | 3,565 | +10 | +0.3% | 960 |
| 2021/08/03 | 3,560 | 3,560 | 3,545 | 3,555 | -30 | -0.8% | 2,980 |
| 2021/08/02 | 3,575 | 3,585 | 3,570 | 3,585 | +35 | +1% | 2,370 |
| 2021/07/30 | 3,560 | 3,560 | 3,540 | 3,550 | -20 | -0.6% | 6,230 |
| 2021/07/29 | 3,555 | 3,570 | 3,550 | 3,570 | +5 | +0.1% | 7,590 |
| 2021/07/28 | 3,560 | 3,570 | 3,545 | 3,565 | -20 | -0.6% | 4,900 |
| 2021/07/27 | 3,590 | 3,595 | 3,580 | 3,585 | ±0 | ±0% | 11,810 |
951～
1000
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
