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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 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 |
301～
350
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
