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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 5,688 | 5,748 | 5,650 | 5,727 | +46 | +0.8 | 37,930 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 5,581 | 5,750 | 5,569 | 5,681 | +101 | +1.8 | 89,320 |
| 5/10 | 5,450 | 5,580 | 5,440 | 5,580 | +202 | +3.8 | 39,230 |
| 5/2 | 5,457 | 5,476 | 5,355 | 5,378 | -25 | -0.5 | 29,230 |
| 4/26 | 5,275 | 5,408 | 5,264 | 5,403 | +168 | +3.2 | 29,580 |
| 4/19 | 5,342 | 5,381 | 5,161 | 5,235 | -173 | -3.2 | 33,210 |
| 4/12 | 5,365 | 5,412 | 5,357 | 5,408 | +97 | +1.8 | 19,030 |
| 4/5 | 5,412 | 5,433 | 5,290 | 5,311 | -91 | -1.7 | 33,820 |
| 3/29 | 5,380 | 5,409 | 5,366 | 5,402 | +12 | +0.2 | 17,270 |
| 3/22 | 5,198 | 5,408 | 5,191 | 5,390 | +197 | +3.8 | 59,450 |
| 3/15 | 5,115 | 5,207 | 5,102 | 5,193 | +17 | +0.3 | 18,170 |
| 3/8 | 5,198 | 5,214 | 5,131 | 5,176 | -23 | -0.4 | 24,090 |
| 3/1 | 5,182 | 5,199 | 5,138 | 5,199 | +91 | +1.8 | 25,650 |
| 2/22 | 5,097 | 5,116 | 5,061 | 5,108 | +10 | +0.2 | 18,440 |
| 2/16 | 5,055 | 5,119 | 5,028 | 5,098 | +53 | +1.1 | 17,480 |
| 2/9 | 4,968 | 5,045 | 4,949 | 5,045 | +143 | +2.9 | 20,540 |
| 2/2 | 4,890 | 4,927 | 4,841 | 4,902 | +30 | +0.6 | 22,950 |
| 1/26 | 4,856 | 4,887 | 4,856 | 4,872 | +43 | +0.9 | 21,290 |
| 1/19 | 4,737 | 4,830 | 4,735 | 4,829 | +89 | +1.9 | 33,180 |
| 1/12 | 4,695 | 4,769 | 4,675 | 4,740 | +90 | +1.9 | 38,890 |
| 1/5 | 4,612 | 4,671 | 4,605 | 4,650 | +3 | +0.1 | 17,030 |
| 12/29 | 4,630 | 4,678 | 4,612 | 4,647 | +20 | +0.4 | 54,490 |
| 12/22 | 4,604 | 4,712 | 4,604 | 4,627 | +12 | +0.3 | 34,350 |
| 12/15 | 4,582 | 4,635 | 4,572 | 4,615 | +85 | +1.9 | 29,970 |
| 12/8 | 4,646 | 4,716 | 4,489 | 4,530 | -130 | -2.8 | 84,860 |
| 12/1 | 4,675 | 4,682 | 4,611 | 4,660 | -10 | -0.2 | 37,470 |
| 11/24 | 4,644 | 4,683 | 4,612 | 4,670 | +11 | +0.2 | 17,990 |
| 11/17 | 4,570 | 4,669 | 4,556 | 4,659 | +134 | +3.0 | 39,480 |
| 11/10 | 4,474 | 4,540 | 4,474 | 4,525 | +135 | +3.1 | 19,090 |
| 11/2 | 4,261 | 4,398 | 4,258 | 4,390 | +82 | +1.9 | 13,150 |
| 10/27 | 4,358 | 4,368 | 4,298 | 4,308 | -76 | -1.7 | 16,090 |
▶︎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