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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,299 (25/01/24) | 4,950 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,299 (25/01/24) | 4,605 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 6,135 | 6,245 | 6,080 | 6,225 | -4 | -0.1 | 62,760 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 6,103 | 6,299 | 6,042 | 6,229 | +71 | +1.2 | 118,230 |
| 24/12 | 5,971 | 6,214 | 5,956 | 6,158 | +165 | +2.8 | 236,140 |
| 24/11 | 5,790 | 6,146 | 5,778 | 5,993 | +82 | +1.4 | 156,770 |
| 24/10 | 5,572 | 5,978 | 5,529 | 5,911 | +395 | +7.2 | 156,080 |
| 24/09 | 5,553 | 5,686 | 5,195 | 5,516 | +28 | +0.5 | 103,670 |
| 24/08 | 5,590 | 5,593 | 4,950 | 5,488 | -155 | -2.8 | 154,120 |
| 24/07 | 5,890 | 6,089 | 5,563 | 5,643 | -250 | -4.2 | 183,610 |
| 24/06 | 5,665 | 5,925 | 5,581 | 5,893 | +306 | +5.5 | 174,640 |
| 24/05 | 5,414 | 5,799 | 5,355 | 5,587 | +134 | +2.5 | 300,680 |
| 24/04 | 5,412 | 5,476 | 5,161 | 5,453 | +51 | +0.9 | 126,450 |
| 24/03 | 5,163 | 5,409 | 5,102 | 5,402 | +249 | +4.8 | 125,040 |
| 24/02 | 4,856 | 5,182 | 4,841 | 5,153 | +232 | +4.7 | 87,180 |
| 24/01 | 4,612 | 4,927 | 4,605 | 4,921 | +274 | +5.9 | 122,210 |
| 23/12 | 4,655 | 4,716 | 4,489 | 4,647 | +17 | +0.4 | 210,970 |
| 23/11 | 4,347 | 4,683 | 4,345 | 4,630 | +346 | +8.1 | 113,670 |
| 23/10 | 4,441 | 4,515 | 4,258 | 4,284 | -149 | -3.4 | 78,470 |
| 23/09 | 4,503 | 4,575 | 4,400 | 4,433 | -107 | -2.4 | 93,470 |
| 23/08 | 4,498 | 4,545 | 4,365 | 4,540 | +70 | +1.6 | 94,040 |
| 23/07 | 4,417 | 4,475 | 4,260 | 4,470 | +98 | +2.2 | 110,070 |
| 23/06 | 4,058 | 4,384 | 4,052 | 4,372 | +306 | +7.5 | 133,180 |
| 23/05 | 4,001 | 4,150 | 3,930 | 4,066 | +129 | +3.3 | 121,170 |
| 23/04 | 3,840 | 3,952 | 3,774 | 3,937 | +132 | +3.5 | 98,850 |
| 23/03 | 3,820 | 3,895 | 3,600 | 3,805 | -26 | -0.7 | 112,240 |
| 23/02 | 3,740 | 3,912 | 3,680 | 3,831 | +129 | +3.5 | 72,580 |
| 23/01 | 3,548 | 3,738 | 3,510 | 3,702 | +129 | +3.6 | 77,910 |
| 22/12 | 3,904 | 3,905 | 3,518 | 3,573 | -257 | -6.7 | 138,470 |
| 22/11 | 3,930 | 3,947 | 3,778 | 3,830 | -100 | -2.5 | 67,410 |
| 22/10 | 3,548 | 3,940 | 3,533 | 3,930 | +335 | +9.3 | 93,060 |
| 22/09 | 3,781 | 4,012 | 3,505 | 3,595 | -215 | -5.6 | 136,740 |
| 22/08 | 3,770 | 3,965 | 3,680 | 3,810 | +60 | +1.6 | 102,350 |
▶︎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
