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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 3,300 | 3,315 | 3,295 | 3,295 | -25 | -0.8% | 4,540 |
| 2021/05/12 | 3,345 | 3,345 | 3,310 | 3,320 | -40 | -1.2% | 5,680 |
| 2021/05/11 | 3,375 | 3,375 | 3,345 | 3,360 | -40 | -1.2% | 5,480 |
| 2021/05/10 | 3,390 | 3,410 | 3,390 | 3,400 | +15 | +0.4% | 3,580 |
| 2021/05/07 | 3,370 | 3,385 | 3,365 | 3,385 | +30 | +0.9% | 4,120 |
| 2021/05/06 | 3,355 | 3,370 | 3,355 | 3,355 | -10 | -0.3% | 5,650 |
| 2021/04/30 | 3,370 | 3,375 | 3,355 | 3,365 | ±0 | ±0% | 3,600 |
| 2021/04/28 | 3,355 | 3,365 | 3,350 | 3,365 | +25 | +0.7% | 2,970 |
| 2021/04/27 | 3,345 | 3,345 | 3,325 | 3,340 | +30 | +0.9% | 2,250 |
| 2021/04/26 | 3,310 | 3,325 | 3,310 | 3,310 | +10 | +0.3% | 2,720 |
| 2021/04/23 | 3,295 | 3,305 | 3,285 | 3,300 | -10 | -0.3% | 1,680 |
| 2021/04/22 | 3,305 | 3,310 | 3,300 | 3,310 | +30 | +0.9% | 2,100 |
| 2021/04/21 | 3,290 | 3,295 | 3,270 | 3,280 | -50 | -1.5% | 2,420 |
| 2021/04/20 | 3,325 | 3,330 | 3,315 | 3,330 | -5 | -0.1% | 3,950 |
| 2021/04/19 | 3,330 | 3,345 | 3,330 | 3,335 | +10 | +0.3% | 2,530 |
| 2021/04/16 | 3,330 | 3,335 | 3,325 | 3,325 | +20 | +0.6% | 1,820 |
| 2021/04/15 | 3,315 | 3,315 | 3,305 | 3,305 | -10 | -0.3% | 1,180 |
| 2021/04/14 | 3,300 | 3,320 | 3,300 | 3,315 | +5 | +0.2% | 540 |
| 2021/04/13 | 3,325 | 3,325 | 3,305 | 3,310 | +10 | +0.3% | 900 |
| 2021/04/12 | 3,300 | 3,320 | 3,300 | 3,300 | -10 | -0.3% | 17,950 |
| 2021/04/09 | 3,300 | 3,320 | 3,300 | 3,310 | -5 | -0.2% | 940 |
| 2021/04/08 | 3,315 | 3,315 | 3,300 | 3,315 | +5 | +0.2% | 1,560 |
| 2021/04/07 | 3,300 | 3,320 | 3,290 | 3,310 | +10 | +0.3% | 6,980 |
| 2021/04/06 | 3,325 | 3,325 | 3,295 | 3,300 | +10 | +0.3% | 4,400 |
| 2021/04/05 | 3,290 | 3,305 | 3,285 | 3,290 | +10 | +0.3% | 4,350 |
| 2021/04/02 | 3,290 | 3,290 | 3,275 | 3,280 | +30 | +0.9% | 2,680 |
| 2021/04/01 | 3,250 | 3,260 | 3,245 | 3,250 | +15 | +0.5% | 1,720 |
| 2021/03/31 | 3,230 | 3,245 | 3,225 | 3,235 | +10 | +0.3% | 1,780 |
| 2021/03/30 | 3,220 | 3,225 | 3,205 | 3,225 | +45 | +1.4% | 3,610 |
| 2021/03/29 | 3,215 | 3,215 | 3,180 | 3,180 | +10 | +0.3% | 6,660 |
| 2021/03/26 | 3,165 | 3,170 | 3,160 | 3,170 | +25 | +0.8% | 2,580 |
| 2021/03/25 | 3,145 | 3,155 | 3,140 | 3,145 | +5 | +0.2% | 1,780 |
| 2021/03/24 | 3,165 | 3,165 | 3,140 | 3,140 | -40 | -1.3% | 2,680 |
| 2021/03/23 | 3,180 | 3,190 | 3,175 | 3,180 | +10 | +0.3% | 1,730 |
| 2021/03/22 | 3,190 | 3,190 | 3,150 | 3,170 | -20 | -0.6% | 6,880 |
| 2021/03/19 | 3,185 | 3,200 | 3,175 | 3,190 | -30 | -0.9% | 2,280 |
| 2021/03/18 | 3,220 | 3,230 | 3,215 | 3,220 | +20 | +0.6% | 2,540 |
| 2021/03/17 | 3,215 | 3,215 | 3,200 | 3,200 | -10 | -0.3% | 1,260 |
| 2021/03/16 | 3,200 | 3,215 | 3,195 | 3,210 | +20 | +0.6% | 2,700 |
| 2021/03/15 | 3,180 | 3,200 | 3,180 | 3,190 | +15 | +0.5% | 4,800 |
| 2021/03/12 | 3,145 | 3,185 | 3,145 | 3,175 | +35 | +1.1% | 7,210 |
| 2021/03/11 | 3,125 | 3,140 | 3,115 | 3,140 | +35 | +1.1% | 1,060 |
| 2021/03/10 | 3,110 | 3,115 | 3,095 | 3,105 | +10 | +0.3% | 2,320 |
| 2021/03/09 | 3,070 | 3,100 | 3,070 | 3,095 | +60 | +2% | 3,230 |
| 2021/03/08 | 3,070 | 3,080 | 3,035 | 3,035 | +30 | +1% | 6,910 |
| 2021/03/05 | 3,025 | 3,025 | 2,987 | 3,005 | -25 | -0.8% | 1,920 |
| 2021/03/04 | 3,025 | 3,030 | 3,000 | 3,030 | -40 | -1.3% | 1,940 |
| 2021/03/03 | 3,065 | 3,075 | 3,060 | 3,070 | ±0 | ±0% | 2,810 |
| 2021/03/02 | 3,080 | 3,080 | 3,055 | 3,070 | +40 | +1.3% | 2,730 |
| 2021/03/01 | 3,025 | 3,040 | 3,010 | 3,030 | +30 | +1% | 11,030 |
1051～
1100
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
