アモーヴァ・アセットマネジメント株式会社 上場インデックスファンド海外先進国株式（ＭＳＣＩ−ＫＯＫＵＳＡＩ）
1680その他/その他/Listed Index Fund International Developed Countries Equity (MSCI-KOKUSAI)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,375.0 | 7,389.0 | 7,330.0 | 7,385.0 | +7.0 | +0.09% | 392 |
| 2026-03-12 | 7,401.0 | 7,401.0 | 7,358.0 | 7,378.0 | -33.0 | -0.45% | 1,662 |
| 2026-03-11 | 7,412.0 | 7,465.0 | 7,411.0 | 7,411.0 | +41.0 | +0.56% | 4,176 |
| 2026-03-10 | 7,367.0 | 7,398.0 | 7,358.0 | 7,370.0 | +115.0 | +1.59% | 2,466 |
| 2026-03-09 | 7,250.0 | 7,265.0 | 7,199.0 | 7,255.0 | -218.0 | -2.92% | 5,533 |
| 2026-03-06 | 7,441.0 | 7,473.0 | 7,423.0 | 7,473.0 | +54.0 | +0.73% | 1,191 |
| 2026-03-05 | 7,499.0 | 7,499.0 | 7,419.0 | 7,419.0 | +44.0 | +0.60% | 765 |
| 2026-03-04 | 7,421.0 | 7,435.0 | 7,372.0 | 7,375.0 | -86.0 | -1.15% | 1,906 |
| 2026-03-03 | 7,515.0 | 7,520.0 | 7,451.0 | 7,461.0 | +15.0 | +0.20% | 3,362 |
| 2026-03-02 | 7,432.0 | 7,453.0 | 7,415.0 | 7,446.0 | -50.0 | -0.67% | 3,968 |
| 2026-02-27 | 7,477.0 | 7,497.0 | 7,473.0 | 7,496.0 | -44.0 | -0.58% | 426 |
| 2026-02-26 | 7,527.0 | 7,544.0 | 7,522.0 | 7,540.0 | +67.0 | +0.90% | 2,472 |
| 2026-02-25 | 7,473.0 | 7,490.0 | 7,467.0 | 7,473.0 | +72.0 | +0.97% | 1,985 |
| 2026-02-24 | 7,375.0 | 7,421.0 | 7,375.0 | 7,401.0 | -29.0 | -0.39% | 749 |
| 2026-02-20 | 7,417.0 | 7,434.0 | 7,412.0 | 7,430.0 | -10.0 | -0.13% | 5,556 |
| 2026-02-19 | 7,404.0 | 7,440.0 | 7,404.0 | 7,440.0 | +125.0 | +1.71% | 1,493 |
| 2026-02-18 | 7,289.0 | 7,325.0 | 7,289.0 | 7,315.0 | +84.0 | +1.16% | 2,481 |
| 2026-02-17 | 7,298.0 | 7,306.0 | 7,230.0 | 7,231.0 | -53.0 | -0.73% | 1,942 |
| 2026-02-16 | 7,262.0 | 7,296.0 | 7,262.0 | 7,284.0 | +22.0 | +0.30% | 1,446 |
| 2026-02-13 | 7,271.0 | 7,287.0 | 7,248.0 | 7,262.0 | -148.0 | -2.00% | 1,973 |
| 2026-02-12 | 7,392.0 | 7,410.0 | 7,364.0 | 7,410.0 | -83.0 | -1.11% | 1,765 |
| 2026-02-10 | 7,515.0 | 7,530.0 | 7,481.0 | 7,493.0 | -23.0 | -0.31% | 2,187 |
| 2026-02-09 | 7,554.0 | 7,554.0 | 7,501.0 | 7,516.0 | +132.0 | +1.79% | 5,171 |
| 2026-02-06 | 7,365.0 | 7,384.0 | 7,299.0 | 7,384.0 | -81.0 | -1.09% | 1,905 |
| 2026-02-05 | 7,484.0 | 7,500.0 | 7,450.0 | 7,465.0 | -20.0 | -0.27% | 1,833 |
| 2026-02-04 | 7,452.0 | 7,485.0 | 7,448.0 | 7,485.0 | -15.0 | -0.20% | 12,713 |
| 2026-02-03 | 7,503.0 | 7,508.0 | 7,490.0 | 7,500.0 | +190.0 | +2.60% | 1,947 |
| 2026-02-02 | 7,410.0 | 7,425.0 | 7,310.0 | 7,310.0 | -45.0 | -0.61% | 3,789 |
| 2026-01-30 | 7,368.0 | 7,391.0 | 7,355.0 | 7,355.0 | -36.0 | -0.49% | 2,262 |
| 2026-01-29 | 7,382.0 | 7,400.0 | 7,369.0 | 7,391.0 | -7.0 | -0.09% | 1,875 |
| 2026-01-28 | 7,375.0 | 7,399.0 | 7,375.0 | 7,398.0 | -40.0 | -0.54% | 583 |
| 2026-01-27 | 7,403.0 | 7,438.0 | 7,393.0 | 7,438.0 | +86.0 | +1.17% | 858 |
| 2026-01-26 | 7,444.0 | 7,444.0 | 7,325.0 | 7,352.0 | -216.0 | -2.85% | 4,767 |
| 2026-01-23 | 7,536.0 | 7,572.0 | 7,536.0 | 7,568.0 | +45.0 | +0.60% | 2,627 |
| 2026-01-22 | 7,519.0 | 7,544.0 | 7,519.0 | 7,523.0 | +80.0 | +1.07% | 1,745 |
| 2026-01-21 | 7,412.0 | 7,443.0 | 7,412.0 | 7,443.0 | -27.0 | -0.36% | 1,355 |
| 2026-01-20 | 7,477.0 | 7,482.0 | 7,460.0 | 7,470.0 | -12.0 | -0.16% | 4,761 |
| 2026-01-19 | 7,488.0 | 7,493.0 | 7,418.0 | 7,482.0 | -183.0 | -2.39% | 2,656 |
| 2026-01-16 | 7,672.0 | 7,680.0 | 7,650.0 | 7,665.0 | +10.0 | +0.13% | 20,412 |
| 2026-01-15 | 7,640.0 | 7,660.0 | 7,632.0 | 7,655.0 | -45.0 | -0.58% | 1,469 |
| 2026-01-14 | 7,693.0 | 7,715.0 | 7,692.0 | 7,700.0 | -5.0 | -0.06% | 2,956 |
| 2026-01-13 | 7,627.0 | 7,705.0 | 7,627.0 | 7,705.0 | +143.0 | +1.89% | 5,153 |
| 2026-01-09 | 7,563.0 | 7,571.0 | 7,546.0 | 7,562.0 | +57.0 | +0.76% | 1,387 |
| 2026-01-08 | 7,531.0 | 7,560.0 | 7,501.0 | 7,505.0 | -41.0 | -0.54% | 1,266 |
| 2026-01-07 | 7,565.0 | 7,568.0 | 7,546.0 | 7,546.0 | +31.0 | +0.41% | 1,690 |
| 2026-01-06 | 7,520.0 | 7,522.0 | 7,505.0 | 7,515.0 | +22.0 | +0.29% | 3,407 |
| 2026-01-05 | 7,477.0 | 7,505.0 | 7,477.0 | 7,493.0 | +24.0 | +0.32% | 7,893 |
| 2025-12-30 | 7,470.0 | 7,479.0 | 7,461.0 | 7,469.0 | -32.0 | -0.43% | 602 |
| 2025-12-29 | 7,506.0 | 7,506.0 | 7,487.0 | 7,501.0 | +16.0 | +0.21% | 5,281 |
| 2025-12-26 | 7,490.0 | 7,511.0 | 7,476.0 | 7,485.0 | -5.0 | -0.07% | 3,893 |
| 2025-12-25 | 7,475.0 | 7,490.0 | 7,454.0 | 7,490.0 | +50.0 | +0.67% | 3,942 |
| 2025-12-24 | 7,468.0 | 7,475.0 | 7,439.0 | 7,440.0 | +10.0 | +0.13% | 11,267 |
| 2025-12-23 | 7,475.0 | 7,475.0 | 7,430.0 | 7,430.0 | -32.0 | -0.43% | 8,031 |
| 2025-12-22 | 7,470.0 | 7,484.0 | 7,459.0 | 7,462.0 | +142.0 | +1.94% | 7,955 |
| 2025-12-19 | 7,282.0 | 7,335.0 | 7,282.0 | 7,320.0 | +48.0 | +0.66% | 2,980 |
| 2025-12-18 | 7,251.0 | 7,289.0 | 7,251.0 | 7,272.0 | -38.0 | -0.52% | 2,299 |
| 2025-12-17 | 7,300.0 | 7,310.0 | 7,270.0 | 7,310.0 | +27.0 | +0.37% | 459 |
| 2025-12-16 | 7,340.0 | 7,340.0 | 7,274.0 | 7,283.0 | -70.0 | -0.95% | 1,055 |
| 2025-12-15 | 7,370.0 | 7,375.0 | 7,344.0 | 7,353.0 | -87.0 | -1.17% | 2,838 |
| 2025-12-12 | 7,413.0 | 7,440.0 | 7,413.0 | 7,440.0 | +85.0 | +1.16% | 2,649 |
| 2025-12-11 | 7,394.0 | 7,394.0 | 7,340.0 | 7,355.0 | -51.0 | -0.69% | 4,400 |
| 2025-12-10 | 7,400.0 | 7,406.0 | 7,387.0 | 7,406.0 | +28.0 | +0.38% | 1,905 |
| 2025-12-09 | 7,361.0 | 7,384.0 | 7,361.0 | 7,378.0 | +11.0 | +0.15% | 1,206 |
| 2025-12-08 | 7,348.0 | 7,367.0 | 7,348.0 | 7,367.0 | +30.0 | +0.41% | 1,839 |
| 2025-12-05 | 7,349.0 | 7,350.0 | 7,337.0 | 7,337.0 | -13.0 | -0.18% | 891 |
| 2025-12-04 | 7,326.0 | 7,350.0 | 7,322.0 | 7,350.0 | +9.0 | +0.12% | 4,947 |
| 2025-12-03 | 7,320.0 | 7,349.0 | 7,320.0 | 7,341.0 | +28.0 | +0.38% | 2,208 |
| 2025-12-02 | 7,313.0 | 7,330.0 | 7,300.0 | 7,313.0 | +23.0 | +0.32% | 19,968 |
| 2025-12-01 | 7,326.0 | 7,328.0 | 7,270.0 | 7,290.0 | -70.0 | -0.95% | 17,876 |
| 2025-11-28 | 7,324.0 | 7,360.0 | 7,320.0 | 7,360.0 | +44.0 | +0.60% | 2,225 |
| 2025-11-27 | 7,322.0 | 7,328.0 | 7,308.0 | 7,316.0 | +32.0 | +0.44% | 1,336 |
| 2025-11-26 | 7,249.0 | 7,289.0 | 7,249.0 | 7,284.0 | +66.0 | +0.91% | 5,861 |
| 2025-11-25 | 7,225.0 | 7,230.0 | 7,203.0 | 7,218.0 | +130.0 | +1.83% | 2,281 |
| 2025-11-21 | 7,102.0 | 7,126.0 | 7,088.0 | 7,088.0 | -202.0 | -2.77% | 9,492 |
| 2025-11-20 | 7,235.0 | 7,296.0 | 7,232.0 | 7,290.0 | +205.0 | +2.89% | 12,002 |
| 2025-11-19 | 7,111.0 | 7,111.0 | 7,070.0 | 7,085.0 | -7.0 | -0.10% | 4,823 |
| 2025-11-18 | 7,161.0 | 7,165.0 | 7,074.0 | 7,092.0 | -128.0 | -1.77% | 7,552 |
| 2025-11-17 | 7,190.0 | 7,220.0 | 7,187.0 | 7,220.0 | +28.0 | +0.39% | 2,075 |
| 2025-11-14 | 7,223.0 | 7,223.0 | 7,180.0 | 7,192.0 | -149.0 | -2.03% | 1,458 |
| 2025-11-13 | 7,274.0 | 7,341.0 | 7,274.0 | 7,341.0 | +18.0 | +0.25% | 548 |
| 2025-11-12 | 7,266.0 | 7,323.0 | 7,266.0 | 7,323.0 | +89.0 | +1.23% | 18,670 |
| 2025-11-11 | 7,248.0 | 7,265.0 | 7,234.0 | 7,234.0 | +54.0 | +0.75% | 2,904 |
| 2025-11-10 | 7,156.0 | 7,190.0 | 7,149.0 | 7,180.0 | +70.0 | +0.98% | 1,041 |
| 2025-11-07 | 7,090.0 | 7,110.0 | 7,070.0 | 7,110.0 | -74.0 | -1.03% | 7,179 |
| 2025-11-06 | 7,186.0 | 7,199.0 | 7,166.0 | 7,184.0 | +54.0 | +0.76% | 2,762 |
| 2025-11-05 | 7,140.0 | 7,140.0 | 7,058.0 | 7,130.0 | -30.0 | -0.42% | 2,678 |
| 2025-11-04 | 7,242.0 | 7,250.0 | 7,160.0 | 7,160.0 | -90.0 | -1.24% | 3,037 |
| 2025-10-31 | 7,265.0 | 7,267.0 | 7,246.0 | 7,250.0 | +18.0 | +0.25% | 743 |
| 2025-10-30 | 7,207.0 | 7,270.0 | 7,207.0 | 7,232.0 | +7.0 | +0.10% | 1,222 |
| 2025-10-29 | 7,220.0 | 7,235.0 | 7,185.0 | 7,225.0 | +42.0 | +0.58% | 398 |
| 2025-10-28 | 7,232.0 | 7,232.0 | 7,179.0 | 7,183.0 | -42.0 | -0.58% | 1,031 |
| 2025-10-27 | 7,205.0 | 7,229.0 | 7,190.0 | 7,225.0 | +174.0 | +2.47% | 2,979 |
| 2025-10-23 | 7,013.0 | 7,068.0 | 7,013.0 | 7,051.0 | -5.0 | -0.07% | 899 |
| 2025-10-22 | 7,054.0 | 7,060.0 | 7,034.0 | 7,056.0 | +22.0 | +0.31% | 406 |
| 2025-10-21 | 7,015.0 | 7,036.0 | 7,010.0 | 7,034.0 | +70.0 | +1.01% | 2,340 |
| 2025-10-20 | 6,949.0 | 6,972.0 | 6,938.0 | 6,964.0 | +125.0 | +1.83% | 1,095 |
| 2025-10-17 | 6,878.0 | 6,888.0 | 6,837.0 | 6,839.0 | -131.0 | -1.88% | 2,130 |
| 2025-10-16 | 6,953.0 | 6,970.0 | 6,937.0 | 6,970.0 | +9.0 | +0.13% | 1,275 |
| 2025-10-15 | 6,991.0 | 6,991.0 | 6,951.0 | 6,961.0 | +38.0 | +0.55% | 2,742 |
| 2025-10-14 | 6,986.0 | 7,020.0 | 6,915.0 | 6,923.0 | -190.0 | -2.67% | 12,153 |
| 2025-10-10 | 7,108.0 | 7,118.0 | 7,091.0 | 7,113.0 | -17.0 | -0.24% | 1,324 |
| 2025-10-09 | 7,120.0 | 7,130.0 | 7,103.0 | 7,130.0 | +74.0 | +1.05% | 2,142 |
| 2025-10-08 | 7,047.0 | 7,093.0 | 7,047.0 | 7,056.0 | +56.0 | +0.80% | 1,956 |
| 2025-10-07 | 6,989.0 | 7,006.0 | 6,989.0 | 7,000.0 | +12.0 | +0.17% | 4,405 |
| 2025-10-06 | 6,956.0 | 6,996.0 | 6,952.0 | 6,988.0 | +128.0 | +1.87% | 6,430 |
| 2025-10-03 | 6,823.0 | 6,873.0 | 6,823.0 | 6,860.0 | +37.0 | +0.54% | 4,507 |
| 2025-10-02 | 6,820.0 | 6,835.0 | 6,817.0 | 6,823.0 | +71.0 | +1.05% | 51,353 |
| 2025-10-01 | 6,801.0 | 6,809.0 | 6,752.0 | 6,752.0 | -48.0 | -0.71% | 16,953 |
| 2025-09-30 | 6,821.0 | 6,822.0 | 6,800.0 | 6,800.0 | -31.0 | -0.45% | 997 |
| 2025-09-29 | 6,835.0 | 6,845.0 | 6,831.0 | 6,831.0 | +23.0 | +0.34% | 4,522 |
| 2025-09-26 | 6,824.0 | 6,825.0 | 6,800.0 | 6,808.0 | -8.0 | -0.12% | 489 |
| 2025-09-25 | 6,805.0 | 6,816.0 | 6,804.0 | 6,816.0 | +18.0 | +0.26% | 5,004 |
| 2025-09-24 | 6,784.0 | 6,800.0 | 6,770.0 | 6,798.0 | +12.0 | +0.18% | 1,199 |
| 2025-09-22 | 6,800.0 | 6,807.0 | 6,786.0 | 6,786.0 | +29.0 | +0.43% | 11,813 |
| 2025-09-19 | 6,778.0 | 6,785.0 | 6,743.0 | 6,757.0 | +26.0 | +0.39% | 3,143 |
| 2025-09-18 | 6,714.0 | 6,734.0 | 6,714.0 | 6,731.0 | +52.0 | +0.78% | 1,633 |
| 2025-09-17 | 6,684.0 | 6,695.0 | 6,675.0 | 6,679.0 | -42.0 | -0.62% | 2,130 |
| 2025-09-16 | 6,715.0 | 6,736.0 | 6,715.0 | 6,721.0 | +11.0 | +0.16% | 1,346 |
| 2025-09-12 | 6,677.0 | 6,718.0 | 6,666.0 | 6,710.0 | +44.0 | +0.66% | 1,797 |
| 2025-09-11 | 6,649.0 | 6,666.0 | 6,648.0 | 6,666.0 | — | — | 1,038 |
直近120営業日分を表示