5,199
+263 (+5.33%)
株価：2025/04/08 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 5,490 | 5,500 | 5,482 | 5,500 | +10 | +0.2% | 1,390 |
| 2024/03/28 | 5,499 | 5,500 | 5,490 | 5,490 | -5 | -0.1% | 780 |
| 2024/03/27 | 5,477 | 5,499 | 5,474 | 5,495 | +17 | +0.3% | 12,030 |
| 2024/03/26 | 5,476 | 5,478 | 5,469 | 5,478 | +2 | ±0% | 940 |
| 2024/03/25 | 5,474 | 5,478 | 5,466 | 5,476 | -22 | -0.4% | 7,850 |
| 2024/03/22 | 5,503 | 5,506 | 5,486 | 5,498 | +9 | +0.2% | 5,770 |
| 2024/03/21 | 5,459 | 5,489 | 5,455 | 5,489 | +129 | +2.4% | 7,790 |
| 2024/03/19 | 5,320 | 5,360 | 5,311 | 5,360 | +44 | +0.8% | 2,830 |
| 2024/03/18 | 5,300 | 5,317 | 5,299 | 5,316 | +16 | +0.3% | 670 |
| 2024/03/15 | 5,293 | 5,329 | 5,291 | 5,300 | -16 | -0.3% | 1,360 |
| 2024/03/14 | 5,315 | 5,316 | 5,294 | 5,316 | +13 | +0.2% | 1,830 |
| 2024/03/13 | 5,304 | 5,304 | 5,282 | 5,303 | +31 | +0.6% | 1,830 |
| 2024/03/12 | 5,226 | 5,272 | 5,222 | 5,272 | +54 | +1% | 1,940 |
| 2024/03/11 | 5,220 | 5,229 | 5,213 | 5,218 | -80 | -1.5% | 1,490 |
| 2024/03/08 | 5,285 | 5,298 | 5,279 | 5,298 | +52 | +1% | 2,980 |
| 2024/03/07 | 5,276 | 5,276 | 5,223 | 5,246 | -33 | -0.6% | 2,580 |
| 2024/03/06 | 5,271 | 5,288 | 5,264 | 5,279 | -41 | -0.8% | 2,250 |
| 2024/03/05 | 5,329 | 5,329 | 5,318 | 5,320 | -10 | -0.2% | 1,710 |
| 2024/03/04 | 5,316 | 5,330 | 5,306 | 5,330 | +25 | +0.5% | 5,980 |
| 2024/03/01 | 5,267 | 5,305 | 5,267 | 5,305 | +50 | +1% | 4,980 |
| 2024/02/29 | 5,274 | 5,277 | 5,250 | 5,255 | -32 | -0.6% | 1,700 |
| 2024/02/28 | 5,286 | 5,287 | 5,276 | 5,287 | +13 | +0.2% | 3,310 |
| 2024/02/27 | 5,273 | 5,281 | 5,272 | 5,274 | -12 | -0.2% | 1,610 |
| 2024/02/26 | 5,290 | 5,290 | 5,273 | 5,286 | +54 | +1% | 2,980 |
| 2024/02/22 | 5,214 | 5,237 | 5,214 | 5,232 | +57 | +1.1% | 5,500 |
| 2024/02/21 | 5,174 | 5,182 | 5,170 | 5,175 | -25 | -0.5% | 850 |
| 2024/02/20 | 5,206 | 5,206 | 5,181 | 5,200 | -5 | -0.1% | 3,150 |
| 2024/02/19 | 5,207 | 5,208 | 5,190 | 5,205 | +5 | +0.1% | 17,620 |
| 2024/02/16 | 5,204 | 5,225 | 5,200 | 5,200 | +21 | +0.4% | 2,560 |
| 2024/02/15 | 5,180 | 5,197 | 5,150 | 5,179 | +44 | +0.9% | 4,610 |
| 2024/02/14 | 5,142 | 5,148 | 5,133 | 5,135 | -43 | -0.8% | 7,030 |
| 2024/02/13 | 5,169 | 5,178 | 5,165 | 5,178 | +31 | +0.6% | 3,050 |
| 2024/02/09 | 5,144 | 5,150 | 5,142 | 5,147 | +22 | +0.4% | 1,570 |
| 2024/02/08 | 5,095 | 5,125 | 5,095 | 5,125 | +54 | +1.1% | 2,650 |
| 2024/02/07 | 5,072 | 5,075 | 5,063 | 5,071 | -5 | -0.1% | 420 |
| 2024/02/06 | 5,063 | 5,077 | 5,063 | 5,076 | +6 | +0.1% | 3,270 |
| 2024/02/05 | 5,073 | 5,083 | 5,063 | 5,070 | +52 | +1% | 3,810 |
| 2024/02/02 | 5,019 | 5,019 | 4,973 | 5,018 | +65 | +1.3% | 1,980 |
| 2024/02/01 | 4,964 | 4,979 | 4,951 | 4,953 | -71 | -1.4% | 2,710 |
| 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 |
251～
300
件表示中 / 1723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
