5,833
+5 (+0.09%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 6,171 | 6,205 | 6,162 | 6,198 | -109 | -1.7% | 1,640 |
| 2024/12/18 | 6,302 | 6,310 | 6,295 | 6,307 | -24 | -0.4% | 1,930 |
| 2024/12/17 | 6,334 | 6,353 | 6,331 | 6,331 | +19 | +0.3% | 5,340 |
| 2024/12/16 | 6,276 | 6,329 | 6,276 | 6,312 | +30 | +0.5% | 6,430 |
| 2024/12/13 | 6,277 | 6,297 | 6,271 | 6,282 | -20 | -0.3% | 620 |
| 2024/12/12 | 6,280 | 6,306 | 6,272 | 6,302 | +79 | +1.3% | 5,470 |
| 2024/12/11 | 6,229 | 6,234 | 6,213 | 6,223 | +4 | +0.1% | 740 |
| 2024/12/10 | 6,228 | 6,238 | 6,215 | 6,219 | +9 | +0.1% | 1,460 |
| 2024/12/09 | 6,207 | 6,210 | 6,198 | 6,210 | +18 | +0.3% | 3,020 |
| 2024/12/06 | 6,204 | 6,204 | 6,192 | 6,192 | -11 | -0.2% | 500 |
| 2024/12/05 | 6,220 | 6,224 | 6,199 | 6,203 | +37 | +0.6% | 12,310 |
| 2024/12/04 | 6,168 | 6,180 | 6,155 | 6,166 | -2 | ±0% | 1,450 |
| 2024/12/03 | 6,154 | 6,168 | 6,147 | 6,168 | +19 | +0.3% | 3,050 |
| 2024/12/02 | 6,142 | 6,168 | 6,138 | 6,149 | +9 | +0.1% | 2,860 |
| 2024/11/29 | 6,172 | 6,172 | 6,132 | 6,140 | -40 | -0.6% | 7,150 |
| 2024/11/28 | 6,173 | 6,192 | 6,172 | 6,180 | -23 | -0.4% | 1,830 |
| 2024/11/27 | 6,243 | 6,243 | 6,202 | 6,203 | -41 | -0.7% | 7,970 |
| 2024/11/26 | 6,263 | 6,263 | 6,225 | 6,244 | -54 | -0.9% | 3,210 |
| 2024/11/25 | 6,277 | 6,298 | 6,264 | 6,298 | +45 | +0.7% | 10,390 |
| 2024/11/22 | 6,228 | 6,253 | 6,217 | 6,253 | +40 | +0.6% | 3,080 |
| 2024/11/21 | 6,244 | 6,244 | 6,212 | 6,213 | -42 | -0.7% | 7,340 |
| 2024/11/20 | 6,221 | 6,255 | 6,221 | 6,255 | +54 | +0.9% | 740 |
| 2024/11/19 | 6,188 | 6,201 | 6,171 | 6,201 | +26 | +0.4% | 980 |
| 2024/11/18 | 6,185 | 6,198 | 6,149 | 6,175 | -92 | -1.5% | 2,200 |
| 2024/11/15 | 6,302 | 6,311 | 6,267 | 6,267 | -35 | -0.6% | 3,470 |
| 2024/11/14 | 6,297 | 6,322 | 6,297 | 6,302 | +40 | +0.6% | 4,710 |
| 2024/11/13 | 6,258 | 6,278 | 6,258 | 6,262 | +14 | +0.2% | 1,910 |
| 2024/11/12 | 6,263 | 6,277 | 6,248 | 6,248 | -7 | -0.1% | 2,360 |
| 2024/11/11 | 6,235 | 6,270 | 6,235 | 6,255 | +42 | +0.7% | 2,530 |
| 2024/11/08 | 6,235 | 6,235 | 6,205 | 6,213 | -13 | -0.2% | 2,210 |
| 2024/11/07 | 6,217 | 6,240 | 6,212 | 6,226 | +72 | +1.2% | 2,350 |
| 2024/11/06 | 6,009 | 6,158 | 6,009 | 6,154 | +169 | +2.8% | 4,130 |
| 2024/11/05 | 5,982 | 5,989 | 5,965 | 5,985 | -4 | -0.1% | 4,430 |
| 2024/11/01 | 5,966 | 5,990 | 5,951 | 5,989 | -77 | -1.3% | 2,070 |
| 2024/10/31 | 6,082 | 6,090 | 6,058 | 6,066 | -60 | -1% | 1,720 |
| 2024/10/30 | 6,131 | 6,139 | 6,126 | 6,126 | +18 | +0.3% | 1,380 |
| 2024/10/29 | 6,123 | 6,126 | 6,096 | 6,108 | -22 | -0.4% | 2,170 |
| 2024/10/28 | 6,105 | 6,150 | 6,105 | 6,130 | +89 | +1.5% | 7,770 |
| 2024/10/25 | 6,051 | 6,070 | 6,038 | 6,041 | -19 | -0.3% | 5,100 |
| 2024/10/24 | 6,075 | 6,084 | 6,060 | 6,060 | -32 | -0.5% | 2,000 |
| 2024/10/23 | 6,040 | 6,099 | 6,040 | 6,092 | +53 | +0.9% | 3,980 |
| 2024/10/22 | 6,042 | 6,057 | 6,030 | 6,039 | +21 | +0.3% | 2,940 |
| 2024/10/21 | 6,030 | 6,031 | 6,012 | 6,018 | +6 | +0.1% | 2,260 |
| 2024/10/18 | 6,025 | 6,028 | 6,005 | 6,012 | +16 | +0.3% | 2,270 |
| 2024/10/17 | 5,993 | 5,996 | 5,980 | 5,996 | +22 | +0.4% | 3,290 |
| 2024/10/16 | 5,953 | 5,978 | 5,947 | 5,974 | -55 | -0.9% | 6,500 |
| 2024/10/15 | 6,031 | 6,037 | 6,016 | 6,029 | +115 | +1.9% | 5,910 |
| 2024/10/11 | 5,917 | 5,925 | 5,911 | 5,914 | -36 | -0.6% | 680 |
| 2024/10/10 | 5,943 | 5,954 | 5,937 | 5,950 | +80 | +1.4% | 26,140 |
| 2024/10/09 | 5,861 | 5,879 | 5,855 | 5,870 | +59 | +1% | 2,250 |
101～
150
件表示中 / 1753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
