1550東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ 海外株式（ＭＳＣＩコクサイ）上場投信 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,799 (24/05/23) | 4,108 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,799 (24/05/23) | 4,605 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,665 | 5,697 | 5,659 | 5,678 | +91 | +1.6 | 12,270 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,597 | 5,620 | 5,585 | 5,587 | -17 | -0.3 | 18,810 |
| 5/30 | 5,672 | 5,672 | 5,600 | 5,604 | -108 | -1.9 | 14,680 |
| 5/29 | 5,745 | 5,746 | 5,694 | 5,712 | -32 | -0.6 | 15,890 |
| 5/28 | 5,749 | 5,764 | 5,735 | 5,744 | +16 | +0.3 | 9,230 |
| 5/27 | 5,751 | 5,752 | 5,721 | 5,728 | +6 | +0.1 | 7,440 |
| 5/24 | 5,720 | 5,734 | 5,520 | 5,722 | -67 | -1.2 | 14,820 |
| 5/23 | 5,752 | 5,799 | 5,737 | 5,789 | +45 | +0.8 | 21,530 |
| 5/22 | 5,734 | 5,774 | 5,717 | 5,744 | +17 | +0.3 | 25,060 |
| 5/21 | 5,702 | 5,748 | 5,702 | 5,727 | +45 | +0.8 | 11,680 |
| 5/20 | 5,688 | 5,714 | 5,650 | 5,682 | +1 | +0.0 | 14,570 |
| 5/17 | 5,660 | 5,687 | 5,654 | 5,681 | +25 | +0.4 | 8,590 |
| 5/16 | 5,665 | 5,750 | 5,623 | 5,656 | 0 | 0.0 | 37,090 |
| 5/15 | 5,650 | 5,675 | 5,629 | 5,656 | +39 | +0.7 | 29,390 |
| 5/14 | 5,602 | 5,644 | 5,588 | 5,617 | +30 | +0.5 | 5,940 |
| 5/13 | 5,581 | 5,738 | 5,569 | 5,587 | +7 | +0.1 | 8,310 |
| 5/10 | 5,544 | 5,580 | 5,540 | 5,580 | +54 | +1.0 | 9,360 |
| 5/9 | 5,526 | 5,533 | 5,517 | 5,526 | -3 | -0.1 | 7,170 |
| 5/8 | 5,496 | 5,530 | 5,482 | 5,529 | +52 | +1.0 | 12,600 |
| 5/7 | 5,450 | 5,482 | 5,440 | 5,477 | +99 | +1.8 | 10,100 |
| 5/2 | 5,369 | 5,394 | 5,355 | 5,378 | -56 | -1.0 | 10,620 |
| 5/1 | 5,414 | 5,439 | 5,404 | 5,434 | -19 | -0.4 | 7,800 |
| 4/30 | 5,457 | 5,476 | 5,441 | 5,453 | +50 | +0.9 | 10,810 |
| 4/26 | 5,397 | 5,408 | 5,371 | 5,403 | +45 | +0.8 | 3,310 |
| 4/25 | 5,353 | 5,359 | 5,341 | 5,358 | -43 | -0.8 | 7,640 |
| 4/24 | 5,379 | 5,404 | 5,371 | 5,401 | +99 | +1.9 | 9,280 |
| 4/23 | 5,302 | 5,318 | 5,299 | 5,302 | +30 | +0.6 | 4,980 |
| 4/22 | 5,275 | 5,291 | 5,264 | 5,272 | +37 | +0.7 | 4,370 |
| 4/19 | 5,296 | 5,296 | 5,161 | 5,235 | -77 | -1.5 | 10,850 |
| 4/18 | 5,295 | 5,315 | 5,283 | 5,312 | -4 | -0.1 | 3,290 |
| 4/17 | 5,333 | 5,333 | 5,307 | 5,316 | -1 | +0.0 | 2,860 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて