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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/19 | 5,097 | 5,097 | 5,076 | 5,081 | -17 | -0.3 | 3,460 |
| 2/16 | 5,098 | 5,119 | 5,095 | 5,098 | +32 | +0.6 | 3,980 |
| 2/15 | 5,080 | 5,087 | 5,063 | 5,066 | +29 | +0.6 | 2,870 |
| 2/14 | 5,042 | 5,042 | 5,028 | 5,037 | -20 | -0.4 | 3,760 |
| 2/13 | 5,055 | 5,064 | 5,051 | 5,057 | +12 | +0.2 | 6,870 |
| 2/9 | 5,028 | 5,045 | 5,028 | 5,045 | +41 | +0.8 | 6,380 |
| 2/8 | 4,990 | 5,010 | 4,987 | 5,004 | +40 | +0.8 | 4,990 |
| 2/7 | 4,959 | 4,965 | 4,958 | 4,964 | -3 | -0.1 | 970 |
| 2/6 | 4,950 | 4,968 | 4,950 | 4,967 | +5 | +0.1 | 4,270 |
| 2/5 | 4,968 | 4,972 | 4,949 | 4,962 | +60 | +1.2 | 3,930 |
| 2/2 | 4,895 | 4,915 | 4,890 | 4,902 | +47 | +1.0 | 3,440 |
| 2/1 | 4,856 | 4,856 | 4,841 | 4,855 | -66 | -1.3 | 7,690 |
| 1/31 | 4,916 | 4,922 | 4,902 | 4,921 | -6 | -0.1 | 4,960 |
| 1/30 | 4,916 | 4,927 | 4,915 | 4,927 | +24 | +0.5 | 2,080 |
| 1/29 | 4,890 | 4,913 | 4,890 | 4,903 | +31 | +0.6 | 4,780 |
| 1/26 | 4,874 | 4,885 | 4,872 | 4,872 | 0 | 0.0 | 4,070 |
| 1/25 | 4,874 | 4,875 | 4,869 | 4,872 | -2 | +0.0 | 3,030 |
| 1/24 | 4,886 | 4,887 | 4,871 | 4,874 | +15 | +0.3 | 3,240 |
| 1/23 | 4,871 | 4,880 | 4,859 | 4,859 | 0 | 0.0 | 4,620 |
| 1/22 | 4,856 | 4,868 | 4,856 | 4,859 | +30 | +0.6 | 6,330 |
| 1/19 | 4,802 | 4,830 | 4,801 | 4,829 | +65 | +1.4 | 8,160 |
▶︎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