上場インデックスファンド海外先進国株式(MSCI-KOKUSAI)（1680）の株価チャート
株価
6/18
- 前日 (6/17)
- 8,274
- 始値
- 8,237
- 高値
- 8,245
- 安値
- 8,216
- 終値 -0.62%
- 8,223
- 出来高 -69.22%
- 542
乖離率
- 株価（5日）
移動平均値 - -0.02%
8,225 - 株価（25日）
移動平均値 - +0.88%
8,151 - 出来高（5日）
移動平均値 - -69.6%
1,783
2026/01/21～2026/06/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/18 | 8,237 | 8,245 | 8,216 | 8,223 | -0.62% | 542 | - | +0.88% | - | - |
| 06/17 | 8,245 | 8,274 | 8,245 | 8,274 | +0.13% | 1,761 | - | +1.61% | - | - |
| 06/16 | 8,267 | 8,287 | 8,260 | 8,263 | +0.04% | 721 | - | +1.62% | - | - |
| 06/15 | 8,225 | 8,260 | 8,219 | 8,260 | +1.89% | 4,244 | - | +1.75% | - | - |
| 06/12 | 8,155 | 8,155 | 8,107 | 8,107 | +0.83% | 1,648 | - | +0.04% | - | - |
| 06/11 | 7,968 | 8,041 | 7,955 | 8,040 | -0.33% | 788 | - | -0.68% | - | - |
| 06/10 | 8,081 | 8,094 | 8,063 | 8,067 | -0.77% | 310 | - | -0.27% | - | - |
| 06/09 | 8,112 | 8,130 | 8,071 | 8,130 | +0.36% | 714 | - | +0.64% | - | - |
| 06/08 | 8,100 | 8,127 | 8,070 | 8,101 | -1.64% | 1,488 | - | +0.43% | - | - |
| 06/05 | 8,234 | 8,251 | 8,220 | 8,236 | +0.48% | 3,149 | - | +2.26% | - | - |
| 06/04 | 8,210 | 8,220 | 8,197 | 8,197 | -1.06% | 3,605 | - | +1.98% | - | - |
| 06/03 | 8,254 | 8,295 | 8,254 | 8,285 | +0.58% | 4,432 | - | +3.27% | - | - |
| 06/02 | 8,230 | 8,242 | 8,218 | 8,237 | -0.24% | 2,278 | - | +2.92% | - | - |
| 06/01 | 8,234 | 8,264 | 8,234 | 8,257 | +0.45% | 3,235 | - | +3.38% | - | - |
| 05/29 | 8,205 | 8,237 | 8,204 | 8,220 | +0.76% | 4,227 | - | +3.14% | - | - |
| 05/28 | 8,205 | 8,214 | 8,158 | 8,158 | -0.57% | 1,011 | - | +2.59% | - | - |
| 05/27 | 8,183 | 8,205 | 8,169 | 8,205 | +0.39% | 3,806 | - | +3.39% | - | - |
| 05/26 | 8,184 | 8,200 | 8,163 | 8,173 | -0.33% | 728 | - | +3.23% | - | - |
| 05/25 | 8,160 | 8,200 | 8,154 | 8,200 | +1.08% | 4,553 | - | +3.84% | - | - |
| 05/22 | 8,097 | 8,122 | 8,094 | 8,112 | +0.78% | 2,061 | - | +3.04% | - | - |
| 05/21 | 8,018 | 8,065 | 8,018 | 8,049 | +1.14% | 2,947 | - | +2.54% | - | - |
| 05/20 | 7,963 | 7,983 | 7,943 | 7,958 | -0.55% | 1,701 | - | +1.63% | - | - |
| 05/19 | 8,009 | 8,018 | 7,976 | 8,002 | +0.53% | 851 | - | +2.46% | - | - |
| 05/18 | 7,981 | 7,981 | 7,951 | 7,960 | -1.13% | 2,076 | - | +2.2% | - | - |
| 05/15 | 8,077 | 8,093 | 8,026 | 8,051 | +0.15% | 1,474 | - | +3.7% | - | - |
| 05/14 | 8,010 | 8,039 | 8,010 | 8,039 | +0.92% | 2,093 | - | +3.96% | - | - |
| 05/13 | 7,927 | 7,977 | 7,927 | 7,966 | +0.28% | 860 | - | +3.43% | - | - |
| 05/12 | 7,931 | 7,946 | 7,913 | 7,944 | +0.43% | 7,163 | - | +3.57% | - | - |
| 05/11 | 7,886 | 7,910 | 7,886 | 7,910 | +0.32% | 3,650 | - | +3.52% | - | - |
| 05/08 | 7,842 | 7,885 | 7,842 | 7,885 | 0% | 501 | - | +3.64% | - | - |
| 05/07 | 7,878 | 7,894 | 7,875 | 7,885 | +1.23% | 6,680 | - | +4.08% | - | - |
| 05/01 | 7,798 | 7,808 | 7,789 | 7,789 | -0.47% | 1,730 | - | +3.19% | - | - |
| 04/30 | 7,844 | 7,859 | 7,801 | 7,826 | +0.17% | 1,464 | - | +4% | - | - |
| 04/28 | 7,847 | 7,854 | 7,813 | 7,813 | -0.23% | 438 | - | +4.15% | - | - |
| 04/27 | 7,791 | 7,842 | 7,791 | 7,831 | +0.27% | 2,326 | - | +4.75% | - | - |
| 04/24 | 7,816 | 7,845 | 7,795 | 7,810 | +0.06% | 1,634 | - | +4.86% | - | - |
| 04/23 | 7,824 | 7,825 | 7,758 | 7,805 | -0.24% | 585 | - | +5.08% | - | - |
| 04/22 | 7,821 | 7,824 | 7,798 | 7,824 | -0.01% | 887 | - | +5.56% | - | - |
| 04/21 | 7,807 | 7,840 | 7,807 | 7,825 | +0.73% | 3,026 | - | +5.84% | - | - |
| 04/20 | 7,762 | 7,788 | 7,759 | 7,768 | +0.13% | 1,685 | - | +5.36% | - | - |
| 04/17 | 7,743 | 7,758 | 7,741 | 7,758 | +0.25% | 1,787 | - | +5.45% | - | - |
| 04/16 | 7,727 | 7,742 | 7,719 | 7,739 | +0.79% | 1,878 | - | +5.41% | - | - |
| 04/15 | 7,674 | 7,700 | 7,670 | 7,678 | +1.04% | 6,804 | - | +4.76% | - | - |
| 04/14 | 7,606 | 7,614 | 7,599 | 7,599 | +0.98% | 1,984 | - | +3.85% | - | - |
| 04/13 | 7,480 | 7,525 | 7,480 | 7,525 | -0.32% | 207 | - | +3.04% | - | - |
| 04/10 | 7,515 | 7,549 | 7,515 | 7,549 | +0.94% | 7,890 | - | +3.4% | - | - |
| 04/09 | 7,461 | 7,485 | 7,454 | 7,479 | +0.01% | 447 | - | +2.51% | - | - |
| 04/08 | 7,455 | 7,479 | 7,450 | 7,478 | +2.24% | 3,852 | - | +2.55% | - | - |
| 04/07 | 7,306 | 7,325 | 7,284 | 7,314 | +0.52% | 3,753 | - | +0.32% | - | - |
| 04/06 | 7,231 | 7,290 | 7,201 | 7,276 | +0.01% | 2,416 | - | -0.27% | - | - |
| 04/03 | 7,276 | 7,296 | 7,275 | 7,275 | +1.61% | 517 | - | -0.41% | - | - |
| 04/02 | 7,282 | 7,282 | 7,160 | 7,160 | -1.05% | 9,465 | - | -2.13% | - | - |
| 04/01 | 7,197 | 7,236 | 7,190 | 7,236 | +2.15% | 909 | - | -1.26% | - | - |
| 03/31 | 7,033 | 7,098 | 7,014 | 7,084 | +0.3% | 1,042 | - | -3.42% | - | - |
| 03/30 | 7,040 | 7,063 | 7,002 | 7,063 | -1.77% | 942 | - | -3.89% | - | - |
| 03/27 | 7,201 | 7,201 | 7,155 | 7,190 | -0.5% | 248 | - | -2.36% | - | - |
| 03/26 | 7,252 | 7,260 | 7,226 | 7,226 | -0.36% | 1,999 | - | -1.94% | - | - |
| 03/25 | 7,220 | 7,271 | 7,220 | 7,252 | +1.26% | 1,556 | - | -1.59% | - | - |
| 03/24 | 7,223 | 7,223 | 7,151 | 7,162 | +0.63% | 6,071 | - | -2.82% | - | - |
| 03/23 | 7,124 | 7,153 | 7,105 | 7,117 | -2.63% | 2,223 | - | -3.49% | - | - |
| 03/19 | 7,302 | 7,326 | 7,299 | 7,309 | -1.55% | 920 | - | -1.04% | - | - |
| 03/18 | 7,385 | 7,424 | 7,382 | 7,424 | +1.19% | 1,467 | - | +0.42% | - | - |
| 03/17 | 7,330 | 7,379 | 7,330 | 7,337 | +0.2% | 523 | - | -0.81% | - | - |
| 03/16 | 7,334 | 7,347 | 7,321 | 7,322 | -0.85% | 285 | - | -1.04% | - | - |
| 03/13 | 7,375 | 7,389 | 7,330 | 7,385 | +0.09% | 392 | - | -0.27% | - | - |
| 03/12 | 7,401 | 7,401 | 7,358 | 7,378 | -0.45% | 1,662 | - | -0.42% | - | - |
| 03/11 | 7,412 | 7,465 | 7,411 | 7,411 | +0.56% | 4,176 | - | -0.03% | - | - |
| 03/10 | 7,367 | 7,398 | 7,358 | 7,370 | +1.59% | 2,466 | - | -0.53% | - | - |
| 03/09 | 7,250 | 7,265 | 7,199 | 7,255 | -2.92% | 5,533 | - | -2.08% | - | - |
| 03/06 | 7,441 | 7,473 | 7,423 | 7,473 | +0.73% | 1,191 | - | +0.8% | - | - |
| 03/05 | 7,499 | 7,499 | 7,419 | 7,419 | +0.6% | 765 | - | +0.11% | - | - |
| 03/04 | 7,421 | 7,440 | 7,372 | 7,375 | -1.15% | 1,906 | - | -0.5% | - | - |
| 03/03 | 7,515 | 7,520 | 7,451 | 7,461 | +0.2% | 3,362 | - | +0.67% | - | - |
| 03/02 | 7,432 | 7,453 | 7,415 | 7,446 | -0.67% | 3,968 | - | +0.42% | - | - |
| 02/27 | 7,477 | 7,497 | 7,473 | 7,496 | -0.58% | 426 | - | +1.05% | - | - |
| 02/26 | 7,527 | 7,544 | 7,522 | 7,540 | +0.9% | 2,472 | - | +1.67% | - | - |
| 02/25 | 7,473 | 7,490 | 7,467 | 7,473 | +0.97% | 1,985 | - | +0.81% | - | - |
| 02/24 | 7,375 | 7,421 | 7,375 | 7,401 | -0.39% | 749 | - | -0.18% | - | - |
| 02/20 | 7,417 | 7,434 | 7,412 | 7,430 | -0.13% | 5,556 | - | +0.08% | - | - |
| 02/19 | 7,404 | 7,440 | 7,404 | 7,440 | +1.71% | 1,493 | - | +0.09% | - | - |
| 02/18 | 7,289 | 7,325 | 7,289 | 7,315 | +1.16% | 2,481 | - | -1.73% | - | - |
| 02/17 | 7,298 | 7,306 | 7,230 | 7,231 | -0.73% | 1,942 | - | -3.06% | - | - |
| 02/16 | 7,262 | 7,296 | 7,262 | 7,284 | +0.3% | 1,446 | - | -2.53% | - | - |
| 02/13 | 7,271 | 7,287 | 7,248 | 7,262 | -2% | 1,973 | - | -2.93% | - | - |
| 02/12 | 7,392 | 7,410 | 7,364 | 7,410 | -1.11% | 1,765 | - | -1.11% | - | - |
| 02/10 | 7,515 | 7,530 | 7,481 | 7,493 | -0.31% | 2,187 | - | -0.05% | - | - |
| 02/09 | 7,554 | 7,554 | 7,501 | 7,516 | +1.79% | 5,171 | - | +0.25% | - | - |
| 02/06 | 7,365 | 7,384 | 7,299 | 7,384 | -1.09% | 1,905 | - | -1.48% | - | - |
| 02/05 | 7,484 | 7,500 | 7,450 | 7,465 | -0.27% | 1,833 | - | -0.47% | - | - |
| 02/04 | 7,452 | 7,485 | 7,448 | 7,485 | -0.2% | 12,713 | - | -0.21% | - | - |
| 02/03 | 7,503 | 7,508 | 7,490 | 7,500 | +2.6% | 1,947 | - | -0.01% | - | - |
| 02/02 | 7,410 | 7,425 | 7,310 | 7,310 | -0.61% | 3,789 | - | -2.51% | - | - |
| 01/30 | 7,368 | 7,391 | 7,355 | 7,355 | -0.49% | 2,262 | - | -1.97% | - | - |
| 01/29 | 7,382 | 7,400 | 7,369 | 7,391 | -0.09% | 1,875 | - | -1.56% | - | - |
| 01/28 | 7,375 | 7,399 | 7,375 | 7,398 | -0.54% | 583 | - | -1.43% | - | - |
| 01/27 | 7,403 | 7,438 | 7,393 | 7,438 | +1.17% | 858 | - | -0.83% | - | - |
| 01/26 | 7,444 | 7,444 | 7,325 | 7,352 | -2.85% | 4,767 | - | -1.91% | - | - |
| 01/23 | 7,536 | 7,572 | 7,536 | 7,568 | +0.6% | 2,627 | - | +1.01% | - | - |
| 01/22 | 7,519 | 7,544 | 7,519 | 7,523 | +1.07% | 1,745 | - | +0.53% | - | - |
| 01/21 | 7,412 | 7,443 | 7,412 | 7,443 | -0.36% | 1,355 | - | -0.49% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2011年 1月期 | 1,227 4/5 | 920 8/27 8/25 | 126,910 5/24 | +9.97% 4/6 | -9.81% 5/25 |
| 2012年 1月期 | 1,155 4/7 | 817 10/4 | 269,550 8/9 | +9.61% 10/31 | -15.08% 8/9 |
| 2013年 1月期 | 1,315 1/31 | 916 6/4 | 83,820 12/21 | +9.31% 1/11 | -7.67% 5/21 |
| 2014年 1月期 | 1,820 1/15 | 1,303 2/28 | 174,810 12/24 | +7.19% 5/15 | -8.68% 6/13 |
| 2015年 1月期 | 2,227 12/8 | 1,625 2/5 | 83,200 3/14 | +7.41% 11/25 | -6.43% 10/17 |
| 2016年 1月期 | 2,281 7/21 | 1,790 1/21 | 78,300 8/25 | +4.99% 10/29 | -11.34% 1/21 |
| 2017年 1月期 | 2,163 1/5 | 1,650 2/12 | 48,540 2/9 | +7.1% 11/25 | -8.56% 6/28 |
| 2018年 1月期 | 2,535 1/16 1/15 | 2,025 4/17 | 30,990 10/24 | +4.8% 5/11 | -8.75% 2/6 |
| 2019年 1月期 | 2,566 9/21 | 2,071 1/4 | 54,790 2/6 | +4.41% 3/4 | -10.27% 12/26 |
| 2020年 1月期 | 2,780 1/14 | 2,251 2/1 | 22,110 12/13 | +4.8% 12/13 | -17.47% 3/9 |
| 2021年 1月期 | 2,994 1/14 | 1,751 3/23 | 89,850 3/13 | +10.08% 6/8 | -24.54% 3/23 |
| 2022年 1月期 | 4,034 1/5 | 2,852 2/1 | 171,340 10/8 | +5.24% 10/20 | -7.86% 1/27 |
| 2023年 1月期 | 4,145 9/13 | 3,395 3/8 | 60,030 3/1 | +10.36% 3/29 | -7.8% 5/12 |
| 2024年 1月期 | 5,040 1/30 | 3,687 3/20 | 20,740 1/17 | +5.22% 6/19 | -4.64% 3/20 |
| 2025年 1月期 | 6,450 12/27 | 4,951 2/1 | 40,050 7/26 | +6.38% 10/15 | -14.19% 8/5 |
| 2026年 1月期 | 7,715 1/14 | 4,828 4/7 | 51,353 10/2 | +9.84% 5/13 | -14.79% 4/7 |
| 最新 | 8,223 2026/6/18 | 542 | +0.88% 8,151 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/06/18 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
817円（2011/10/04） - 906%（10.06倍）
8,223円（6/18）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
