6,253
+40 (+0.64%)
株価:2024/11/22 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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 2,500 | 2,505 | 2,485 | 2,500 | +9 | +0.4% | 8,150 |
2019/07/29 | 2,490 | 2,497 | 2,490 | 2,491 | +2 | +0.1% | 5,060 |
2019/07/26 | 2,486 | 2,495 | 2,486 | 2,489 | -3 | -0.1% | 3,240 |
2019/07/25 | 2,486 | 2,497 | 2,486 | 2,492 | +12 | +0.5% | 2,360 |
2019/07/24 | 2,481 | 2,485 | 2,479 | 2,480 | +9 | +0.4% | 1,510 |
2019/07/23 | 2,470 | 2,471 | 2,463 | 2,471 | +2 | +0.1% | 1,600 |
2019/07/22 | 2,470 | 2,478 | 2,467 | 2,469 | -14 | -0.6% | 700 |
2019/07/19 | 2,458 | 2,483 | 2,458 | 2,483 | +24 | +1% | 3,370 |
2019/07/18 | 2,472 | 2,472 | 2,459 | 2,459 | -19 | -0.8% | 5,970 |
2019/07/17 | 2,470 | 2,480 | 2,470 | 2,478 | ±0 | ±0% | 1,160 |
2019/07/16 | 2,481 | 2,482 | 2,476 | 2,478 | -8 | -0.3% | 1,240 |
2019/07/12 | 2,479 | 2,486 | 2,479 | 2,486 | +8 | +0.3% | 1,280 |
2019/07/11 | 2,480 | 2,480 | 2,474 | 2,478 | ±0 | ±0% | 2,420 |
2019/07/10 | 2,485 | 2,485 | 2,475 | 2,478 | +3 | +0.1% | 270 |
2019/07/09 | 2,470 | 2,484 | 2,470 | 2,475 | +11 | +0.4% | 2,790 |
2019/07/08 | 2,467 | 2,474 | 2,464 | 2,464 | -10 | -0.4% | 1,390 |
2019/07/05 | 2,462 | 2,474 | 2,462 | 2,474 | +16 | +0.7% | 3,260 |
2019/07/04 | 2,463 | 2,466 | 2,458 | 2,458 | +2 | +0.1% | 3,500 |
2019/07/03 | 2,458 | 2,460 | 2,450 | 2,456 | -5 | -0.2% | 2,700 |
2019/07/02 | 2,469 | 2,472 | 2,461 | 2,461 | -13 | -0.5% | 2,780 |
2019/07/01 | 2,470 | 2,475 | 2,450 | 2,474 | +44 | +1.8% | 7,060 |
2019/06/28 | 2,430 | 2,430 | 2,426 | 2,430 | +3 | +0.1% | 730 |
2019/06/27 | 2,411 | 2,427 | 2,411 | 2,427 | +15 | +0.6% | 1,190 |
2019/06/26 | 2,414 | 2,421 | 2,412 | 2,412 | -15 | -0.6% | 2,200 |
2019/06/25 | 2,430 | 2,434 | 2,422 | 2,427 | -6 | -0.2% | 7,320 |
2019/06/24 | 2,421 | 2,433 | 2,421 | 2,433 | +12 | +0.5% | 3,050 |
2019/06/21 | 2,426 | 2,433 | 2,421 | 2,421 | -1 | ±0% | 2,110 |
2019/06/20 | 2,429 | 2,433 | 2,422 | 2,422 | ±0 | ±0% | 3,840 |
2019/06/19 | 2,429 | 2,434 | 2,422 | 2,422 | +28 | +1.2% | 2,270 |
2019/06/18 | 2,400 | 2,400 | 2,394 | 2,394 | -4 | -0.2% | 1,480 |
2019/06/17 | 2,395 | 2,405 | 2,395 | 2,398 | +8 | +0.3% | 3,440 |
2019/06/14 | 2,389 | 2,397 | 2,389 | 2,390 | +3 | +0.1% | 1,980 |
2019/06/13 | 2,401 | 2,401 | 2,387 | 2,387 | -11 | -0.5% | 700 |
2019/06/12 | 2,409 | 2,409 | 2,398 | 2,398 | -13 | -0.5% | 1,730 |
2019/06/11 | 2,399 | 2,414 | 2,396 | 2,411 | +16 | +0.7% | 4,780 |
2019/06/10 | 2,400 | 2,411 | 2,385 | 2,395 | +29 | +1.2% | 5,280 |
2019/06/07 | 2,360 | 2,367 | 2,359 | 2,366 | +24 | +1% | 2,140 |
2019/06/06 | 2,348 | 2,349 | 2,342 | 2,342 | +9 | +0.4% | 910 |
2019/06/05 | 2,332 | 2,338 | 2,332 | 2,333 | +42 | +1.8% | 4,100 |
2019/06/04 | 2,299 | 2,299 | 2,286 | 2,291 | +7 | +0.3% | 2,150 |
2019/06/03 | 2,291 | 2,291 | 2,280 | 2,284 | -26 | -1.1% | 3,200 |
2019/05/31 | 2,327 | 2,328 | 2,310 | 2,310 | -34 | -1.5% | 2,470 |
2019/05/30 | 2,343 | 2,344 | 2,337 | 2,344 | -5 | -0.2% | 1,120 |
2019/05/29 | 2,356 | 2,359 | 2,344 | 2,349 | -30 | -1.3% | 4,380 |
2019/05/28 | 2,378 | 2,379 | 2,378 | 2,379 | +7 | +0.3% | 580 |
2019/05/27 | 2,370 | 2,382 | 2,370 | 2,372 | +1 | ±0% | 3,480 |
2019/05/24 | 2,369 | 2,374 | 2,357 | 2,371 | -21 | -0.9% | 2,680 |
2019/05/23 | 2,410 | 2,411 | 2,392 | 2,392 | -28 | -1.2% | 1,780 |
2019/05/22 | 2,435 | 2,435 | 2,412 | 2,420 | +9 | +0.4% | 3,720 |
2019/05/21 | 2,405 | 2,411 | 2,405 | 2,411 | -9 | -0.4% | 630 |
1301~
1350
件表示中 / 1634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