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 |
|---|---|
| 5,750 (24/05/16) | 4,033 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,750 (24/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 5,702 | 5,748 | 5,702 | 5,727 | +45 | +0.8 | 11,680 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 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 |
| 3/15 | 5,192 | 5,200 | 5,192 | 5,193 | -12 | -0.2 | 2,230 |
| 3/14 | 5,189 | 5,207 | 5,187 | 5,205 | +20 | +0.4 | 3,860 |
| 3/13 | 5,190 | 5,194 | 5,171 | 5,185 | +29 | +0.6 | 3,120 |
| 3/12 | 5,121 | 5,166 | 5,113 | 5,156 | +47 | +0.9 | 3,130 |
| 3/11 | 5,115 | 5,123 | 5,102 | 5,109 | -67 | -1.3 | 5,830 |
| 3/8 | 5,159 | 5,184 | 5,159 | 5,176 | +29 | +0.6 | 2,800 |
| 3/7 | 5,158 | 5,164 | 5,131 | 5,147 | -13 | -0.3 | 3,580 |
| 3/6 | 5,159 | 5,172 | 5,158 | 5,160 | -38 | -0.7 | 5,330 |
| 3/5 | 5,204 | 5,214 | 5,198 | 5,198 | -6 | -0.1 | 2,980 |
| 3/4 | 5,198 | 5,214 | 5,198 | 5,204 | +5 | +0.1 | 9,400 |
| 3/1 | 5,163 | 5,199 | 5,163 | 5,199 | +46 | +0.9 | 6,060 |
| 2/29 | 5,161 | 5,161 | 5,138 | 5,153 | -18 | -0.4 | 4,470 |
| 2/28 | 5,170 | 5,175 | 5,166 | 5,171 | +6 | +0.1 | 2,720 |
| 2/27 | 5,169 | 5,169 | 5,155 | 5,165 | +2 | +0.0 | 3,650 |
| 2/26 | 5,182 | 5,182 | 5,160 | 5,163 | +55 | +1.1 | 8,750 |
| 2/22 | 5,100 | 5,116 | 5,098 | 5,108 | +36 | +0.7 | 10,290 |
| 2/21 | 5,069 | 5,074 | 5,061 | 5,072 | -8 | -0.2 | 2,080 |
| 2/20 | 5,085 | 5,097 | 5,080 | 5,080 | -1 | +0.0 | 2,610 |
▶︎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