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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 5,023 | 5,033 | 5,019 | 5,024 | -16 | -0.3% | 2,010 |
| 2024/01/30 | 5,030 | 5,040 | 5,030 | 5,040 | +21 | +0.4% | 3,240 |
| 2024/01/29 | 5,013 | 5,023 | 5,012 | 5,019 | +21 | +0.4% | 1,780 |
| 2024/01/26 | 4,994 | 5,000 | 4,981 | 4,998 | +4 | +0.1% | 5,630 |
| 2024/01/25 | 4,986 | 4,994 | 4,980 | 4,994 | -1 | ±0% | 1,240 |
| 2024/01/24 | 4,998 | 4,999 | 4,982 | 4,995 | +24 | +0.5% | 3,190 |
| 2024/01/23 | 4,979 | 4,988 | 4,970 | 4,971 | +2 | ±0% | 4,530 |
| 2024/01/22 | 4,968 | 4,980 | 4,958 | 4,969 | +32 | +0.6% | 3,170 |
| 2024/01/19 | 4,918 | 4,938 | 4,913 | 4,937 | +69 | +1.4% | 6,140 |
| 2024/01/18 | 4,875 | 4,878 | 4,862 | 4,868 | -71 | -1.4% | 5,580 |
| 2024/01/17 | 4,950 | 4,953 | 4,927 | 4,939 | +25 | +0.5% | 20,740 |
| 2024/01/16 | 4,913 | 4,918 | 4,902 | 4,914 | -4 | -0.1% | 2,910 |
| 2024/01/15 | 4,900 | 4,919 | 4,900 | 4,918 | +11 | +0.2% | 4,270 |
| 2024/01/12 | 4,899 | 4,907 | 4,890 | 4,907 | -26 | -0.5% | 5,220 |
| 2024/01/11 | 4,927 | 4,936 | 4,922 | 4,933 | +64 | +1.3% | 6,860 |
| 2024/01/10 | 4,851 | 4,870 | 4,851 | 4,869 | +28 | +0.6% | 4,330 |
| 2024/01/09 | 4,861 | 4,861 | 4,837 | 4,841 | +28 | +0.6% | 11,470 |
| 2024/01/05 | 4,821 | 4,831 | 4,813 | 4,813 | +21 | +0.4% | 6,330 |
| 2024/01/04 | 4,770 | 4,794 | 4,758 | 4,792 | -11 | -0.2% | 9,090 |
| 2023/12/29 | 4,808 | 4,815 | 4,803 | 4,803 | -13 | -0.3% | 2,210 |
| 2023/12/28 | 4,816 | 4,840 | 4,800 | 4,816 | -15 | -0.3% | 2,900 |
| 2023/12/27 | 4,821 | 4,840 | 4,821 | 4,831 | +26 | +0.5% | 3,720 |
| 2023/12/26 | 4,801 | 4,807 | 4,796 | 4,805 | +21 | +0.4% | 7,150 |
| 2023/12/25 | 4,796 | 4,800 | 4,781 | 4,784 | -5 | -0.1% | 8,510 |
| 2023/12/22 | 4,782 | 4,790 | 4,778 | 4,789 | +7 | +0.1% | 2,420 |
| 2023/12/21 | 4,790 | 4,798 | 4,772 | 4,782 | -73 | -1.5% | 3,680 |
| 2023/12/20 | 4,850 | 4,867 | 4,850 | 4,855 | +41 | +0.9% | 6,410 |
| 2023/12/19 | 4,787 | 4,820 | 4,770 | 4,814 | +58 | +1.2% | 8,560 |
| 2023/12/18 | 4,756 | 4,763 | 4,753 | 4,756 | ±0 | ±0% | 9,250 |
| 2023/12/15 | 4,768 | 4,772 | 4,748 | 4,756 | +20 | +0.4% | 1,810 |
| 2023/12/14 | 4,762 | 4,769 | 4,730 | 4,736 | -41 | -0.9% | 4,420 |
| 2023/12/13 | 4,770 | 4,783 | 4,770 | 4,777 | +11 | +0.2% | 1,710 |
| 2023/12/12 | 4,771 | 4,783 | 4,760 | 4,766 | +20 | +0.4% | 2,020 |
| 2023/12/11 | 4,726 | 4,746 | 4,725 | 4,746 | +68 | +1.5% | 3,710 |
| 2023/12/08 | 4,679 | 4,679 | 4,637 | 4,678 | -46 | -1% | 4,580 |
| 2023/12/07 | 4,745 | 4,748 | 4,724 | 4,724 | -53 | -1.1% | 1,550 |
| 2023/12/06 | 4,754 | 4,778 | 4,754 | 4,777 | +26 | +0.5% | 3,660 |
| 2023/12/05 | 4,756 | 4,758 | 4,751 | 4,751 | -8 | -0.2% | 1,580 |
| 2023/12/04 | 4,764 | 4,764 | 4,758 | 4,759 | -22 | -0.5% | 2,620 |
| 2023/12/01 | 4,780 | 4,789 | 4,767 | 4,781 | +34 | +0.7% | 2,810 |
| 2023/11/30 | 4,737 | 4,748 | 4,736 | 4,747 | +2 | ±0% | 1,840 |
| 2023/11/29 | 4,737 | 4,750 | 4,730 | 4,745 | -19 | -0.4% | 1,680 |
| 2023/11/28 | 4,778 | 4,778 | 4,761 | 4,764 | -19 | -0.4% | 1,390 |
| 2023/11/27 | 4,807 | 4,807 | 4,779 | 4,783 | -14 | -0.3% | 3,820 |
| 2023/11/24 | 4,801 | 4,814 | 4,796 | 4,797 | +36 | +0.8% | 4,390 |
| 2023/11/22 | 4,740 | 4,761 | 4,740 | 4,761 | +19 | +0.4% | 2,330 |
| 2023/11/21 | 4,754 | 4,762 | 4,733 | 4,742 | -1 | ±0% | 1,820 |
| 2023/11/20 | 4,774 | 4,774 | 4,743 | 4,743 | -39 | -0.8% | 2,290 |
| 2023/11/17 | 4,789 | 4,790 | 4,775 | 4,782 | -15 | -0.3% | 1,290 |
| 2023/11/16 | 4,791 | 4,805 | 4,789 | 4,797 | +6 | +0.1% | 5,790 |
201～
250
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
