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 |
|---|---|
| 5,476 (24/04/30) | 3,930 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,476 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 5,414 | 5,429 | 5,404 | 5,429 | -24 | -0.4 | 5,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 5,327 | 5,328 | 5,291 | 5,317 | -64 | -1.2 | 11,600 |
| 4/15 | 5,342 | 5,381 | 5,341 | 5,381 | -27 | -0.5 | 4,610 |
| 4/12 | 5,400 | 5,412 | 5,395 | 5,408 | +31 | +0.6 | 3,440 |
| 4/11 | 5,363 | 5,377 | 5,360 | 5,377 | -13 | -0.2 | 4,200 |
| 4/10 | 5,387 | 5,393 | 5,387 | 5,390 | +11 | +0.2 | 2,800 |
| 4/9 | 5,376 | 5,390 | 5,373 | 5,379 | +21 | +0.4 | 1,640 |
| 4/8 | 5,365 | 5,376 | 5,357 | 5,358 | +47 | +0.9 | 6,950 |
| 4/5 | 5,331 | 5,331 | 5,290 | 5,311 | -79 | -1.5 | 9,120 |
| 4/4 | 5,387 | 5,400 | 5,381 | 5,390 | +36 | +0.7 | 6,690 |
| 4/3 | 5,364 | 5,364 | 5,352 | 5,354 | -45 | -0.8 | 3,670 |
| 4/2 | 5,394 | 5,405 | 5,389 | 5,399 | -32 | -0.6 | 10,590 |
| 4/1 | 5,412 | 5,433 | 5,402 | 5,431 | +29 | +0.5 | 3,750 |
| 3/29 | 5,408 | 5,409 | 5,398 | 5,402 | -4 | -0.1 | 3,130 |
| 3/28 | 5,399 | 5,407 | 5,391 | 5,406 | +11 | +0.2 | 1,720 |
| 3/27 | 5,381 | 5,395 | 5,381 | 5,395 | +14 | +0.3 | 2,990 |
| 3/26 | 5,378 | 5,386 | 5,370 | 5,381 | +15 | +0.3 | 3,330 |
| 3/25 | 5,380 | 5,385 | 5,366 | 5,366 | -24 | -0.5 | 6,100 |
| 3/22 | 5,400 | 5,408 | 5,390 | 5,390 | +7 | +0.1 | 6,160 |
| 3/21 | 5,332 | 5,388 | 5,332 | 5,383 | +138 | +2.6 | 45,680 |
| 3/19 | 5,218 | 5,246 | 5,210 | 5,245 | +41 | +0.8 | 4,780 |
| 3/18 | 5,198 | 5,208 | 5,191 | 5,204 | +11 | +0.2 | 2,830 |
▶︎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