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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 5,825 | 5,837 | 5,795 | 5,811 | -62 | -1.1% | 23,430 |
| 2024/10/07 | 5,900 | 5,900 | 5,858 | 5,873 | +120 | +2.1% | 24,960 |
| 2024/10/04 | 5,774 | 5,787 | 5,753 | 5,753 | -21 | -0.4% | 1,220 |
| 2024/10/03 | 5,781 | 5,805 | 5,774 | 5,774 | +89 | +1.6% | 2,290 |
| 2024/10/02 | 5,674 | 5,744 | 5,672 | 5,685 | -64 | -1.1% | 1,730 |
| 2024/10/01 | 5,720 | 5,755 | 5,714 | 5,749 | +110 | +2% | 19,140 |
| 2024/09/30 | 5,679 | 5,693 | 5,636 | 5,639 | -178 | -3.1% | 3,070 |
| 2024/09/27 | 5,775 | 5,833 | 5,770 | 5,817 | +56 | +1% | 1,820 |
| 2024/09/26 | 5,728 | 5,761 | 5,728 | 5,761 | +101 | +1.8% | 3,540 |
| 2024/09/25 | 5,675 | 5,680 | 5,660 | 5,660 | -11 | -0.2% | 3,300 |
| 2024/09/24 | 5,663 | 5,680 | 5,654 | 5,671 | +49 | +0.9% | 7,270 |
| 2024/09/20 | 5,646 | 5,646 | 5,607 | 5,622 | +16 | +0.3% | 430 |
| 2024/09/19 | 5,555 | 5,619 | 5,555 | 5,606 | +85 | +1.5% | 1,420 |
| 2024/09/18 | 5,543 | 5,543 | 5,508 | 5,521 | +35 | +0.6% | 1,130 |
| 2024/09/17 | 5,475 | 5,486 | 5,462 | 5,486 | +30 | +0.5% | 1,440 |
| 2024/09/13 | 5,483 | 5,483 | 5,454 | 5,456 | -35 | -0.6% | 740 |
| 2024/09/12 | 5,474 | 5,493 | 5,461 | 5,491 | +155 | +2.9% | 2,830 |
| 2024/09/11 | 5,394 | 5,402 | 5,321 | 5,336 | -77 | -1.4% | 1,030 |
| 2024/09/10 | 5,429 | 5,449 | 5,407 | 5,413 | +38 | +0.7% | 650 |
| 2024/09/09 | 5,348 | 5,398 | 5,339 | 5,375 | -52 | -1% | 2,460 |
| 2024/09/06 | 5,462 | 5,462 | 5,427 | 5,427 | -56 | -1% | 3,260 |
| 2024/09/05 | 5,476 | 5,505 | 5,467 | 5,483 | -47 | -0.8% | 3,700 |
| 2024/09/04 | 5,561 | 5,570 | 5,530 | 5,530 | -178 | -3.1% | 2,990 |
| 2024/09/03 | 5,739 | 5,746 | 5,708 | 5,708 | -5 | -0.1% | 1,580 |
| 2024/09/02 | 5,710 | 5,717 | 5,686 | 5,713 | +76 | +1.3% | 9,040 |
| 2024/08/30 | 5,647 | 5,647 | 5,614 | 5,637 | +33 | +0.6% | 1,510 |
| 2024/08/29 | 5,570 | 5,604 | 5,565 | 5,604 | -17 | -0.3% | 1,750 |
| 2024/08/28 | 5,611 | 5,628 | 5,607 | 5,621 | -22 | -0.4% | 3,630 |
| 2024/08/27 | 5,620 | 5,643 | 5,620 | 5,643 | +23 | +0.4% | 1,690 |
| 2024/08/26 | 5,601 | 5,620 | 5,590 | 5,620 | -14 | -0.2% | 2,320 |
| 2024/08/23 | 5,639 | 5,640 | 5,620 | 5,634 | +5 | +0.1% | 2,570 |
| 2024/08/22 | 5,634 | 5,650 | 5,628 | 5,629 | +1 | ±0% | 910 |
| 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 |
151～
200
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
