5,449
-165 (-2.94%)
株価：2025/04/04 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,606 | 5,629 | 5,601 | 5,628 | -65 | -1.1% | 1,690 |
| 2024/08/20 | 5,676 | 5,693 | 5,652 | 5,693 | +116 | +2.1% | 3,900 |
| 2024/08/19 | 5,675 | 5,675 | 5,576 | 5,577 | -131 | -2.3% | 6,860 |
| 2024/08/16 | 5,699 | 5,708 | 5,687 | 5,708 | +162 | +2.9% | 3,100 |
| 2024/08/15 | 5,534 | 5,570 | 5,534 | 5,546 | +34 | +0.6% | 4,070 |
| 2024/08/14 | 5,509 | 5,516 | 5,316 | 5,512 | +52 | +1% | 5,370 |
| 2024/08/13 | 5,426 | 5,461 | 5,422 | 5,460 | +60 | +1.1% | 6,150 |
| 2024/08/09 | 5,416 | 5,419 | 5,378 | 5,400 | +160 | +3.1% | 3,160 |
| 2024/08/08 | 5,233 | 5,284 | 5,213 | 5,240 | -115 | -2.1% | 2,530 |
| 2024/08/07 | 5,207 | 5,385 | 5,202 | 5,355 | +125 | +2.4% | 6,210 |
| 2024/08/06 | 5,264 | 5,301 | 5,230 | 5,230 | +127 | +2.5% | 3,570 |
| 2024/08/05 | 5,306 | 5,317 | 5,098 | 5,103 | -433 | -7.8% | 15,310 |
| 2024/08/02 | 5,575 | 5,584 | 5,532 | 5,536 | -182 | -3.2% | 7,690 |
| 2024/08/01 | 5,711 | 5,732 | 5,665 | 5,718 | -53 | -0.9% | 2,190 |
| 2024/07/31 | 5,720 | 5,775 | 5,700 | 5,771 | -30 | -0.5% | 7,830 |
| 2024/07/30 | 5,770 | 5,801 | 5,756 | 5,801 | +5 | +0.1% | 1,190 |
| 2024/07/29 | 5,809 | 5,828 | 5,787 | 5,796 | +61 | +1.1% | 2,140 |
| 2024/07/26 | 5,716 | 5,784 | 5,716 | 5,735 | +16 | +0.3% | 40,050 |
| 2024/07/25 | 5,762 | 5,772 | 5,700 | 5,719 | -158 | -2.7% | 8,380 |
| 2024/07/24 | 5,925 | 5,934 | 5,859 | 5,877 | -90 | -1.5% | 2,440 |
| 2024/07/23 | 5,995 | 6,000 | 5,967 | 5,967 | +7 | +0.1% | 2,780 |
| 2024/07/22 | 5,980 | 5,983 | 5,960 | 5,960 | -61 | -1% | 2,000 |
| 2024/07/19 | 5,994 | 6,021 | 5,990 | 6,021 | +7 | +0.1% | 1,810 |
| 2024/07/18 | 5,988 | 6,033 | 5,987 | 6,014 | -117 | -1.9% | 5,030 |
| 2024/07/17 | 6,157 | 6,161 | 6,119 | 6,131 | -18 | -0.3% | 5,000 |
| 2024/07/16 | 6,130 | 6,149 | 6,123 | 6,149 | +30 | +0.5% | 2,080 |
| 2024/07/12 | 6,081 | 6,127 | 6,078 | 6,119 | -122 | -2% | 4,330 |
| 2024/07/11 | 6,216 | 6,295 | 6,216 | 6,241 | +73 | +1.2% | 10,110 |
| 2024/07/10 | 6,160 | 6,175 | 6,160 | 6,168 | +3 | ±0% | 2,370 |
| 2024/07/09 | 6,150 | 6,170 | 6,150 | 6,165 | +39 | +0.6% | 2,000 |
| 2024/07/08 | 6,127 | 6,158 | 6,116 | 6,126 | -53 | -0.9% | 3,290 |
| 2024/07/05 | 6,144 | 6,179 | 6,110 | 6,179 | +39 | +0.6% | 2,620 |
| 2024/07/04 | 6,127 | 6,148 | 6,126 | 6,140 | +30 | +0.5% | 2,410 |
| 2024/07/03 | 6,090 | 6,110 | 6,090 | 6,110 | +49 | +0.8% | 1,130 |
| 2024/07/02 | 6,068 | 6,068 | 6,053 | 6,061 | -2 | ±0% | 4,490 |
| 2024/07/01 | 6,045 | 6,063 | 6,040 | 6,063 | ±0 | ±0% | 2,090 |
| 2024/06/28 | 6,050 | 6,071 | 6,048 | 6,063 | +51 | +0.8% | 9,320 |
| 2024/06/27 | 6,020 | 6,022 | 6,000 | 6,012 | -8 | -0.1% | 1,260 |
| 2024/06/26 | 5,996 | 6,020 | 5,996 | 6,020 | +32 | +0.5% | 6,120 |
| 2024/06/25 | 5,980 | 5,988 | 5,967 | 5,988 | -1 | ±0% | 3,790 |
| 2024/06/24 | 5,990 | 5,990 | 5,965 | 5,989 | +7 | +0.1% | 5,840 |
| 2024/06/21 | 5,968 | 5,983 | 5,968 | 5,982 | +13 | +0.2% | 1,930 |
| 2024/06/20 | 5,948 | 5,972 | 5,945 | 5,969 | +24 | +0.4% | 840 |
| 2024/06/19 | 5,932 | 5,945 | 5,926 | 5,945 | +19 | +0.3% | 3,950 |
| 2024/06/18 | 5,927 | 5,927 | 5,902 | 5,926 | +55 | +0.9% | 2,170 |
| 2024/06/17 | 5,870 | 5,871 | 5,856 | 5,871 | -39 | -0.7% | 1,990 |
| 2024/06/14 | 5,880 | 5,910 | 5,863 | 5,910 | +23 | +0.4% | 2,100 |
| 2024/06/13 | 5,880 | 5,889 | 5,871 | 5,887 | +49 | +0.8% | 2,060 |
| 2024/06/12 | 5,828 | 5,838 | 5,823 | 5,838 | +11 | +0.2% | 2,840 |
| 2024/06/11 | 5,808 | 5,827 | 5,725 | 5,827 | +17 | +0.3% | 3,630 |
151～
200
件表示中 / 1721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
