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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,414 | 5,439 | 5,355 | 5,378 | -75 | -1.4 | 29,040 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 3,588 | 3,783 | 3,519 | 3,750 | +151 | +4.2 | 64,270 |
| 22/06 | 3,757 | 3,862 | 3,426 | 3,599 | -147 | -3.9 | 119,490 |
| 22/05 | 3,756 | 3,799 | 3,450 | 3,746 | -74 | -1.9 | 108,710 |
| 22/04 | 3,855 | 4,008 | 3,702 | 3,820 | -94 | -2.4 | 101,570 |
| 22/03 | 3,544 | 3,961 | 3,338 | 3,914 | +425 | +12.2 | 176,200 |
| 22/02 | 3,640 | 3,744 | 3,343 | 3,489 | -120 | -3.3 | 101,240 |
| 22/01 | 3,845 | 3,880 | 3,452 | 3,609 | -217 | -5.7 | 143,660 |
| 21/12 | 3,670 | 3,839 | 3,616 | 3,826 | +142 | +3.9 | 148,990 |
| 21/11 | 3,740 | 3,835 | 3,670 | 3,684 | -31 | -0.8 | 108,540 |
▶︎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