日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

MAXIS 海外株式(MSCIコクサイ)上場投信(1550)の株価時系列情報

MAXIS 海外株式(MSCIコクサイ)上場投信(1550)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/09/18 5,401 5,401 5,375 5,375 1,170
2024/09/17 5,348 5,348 5,323 5,340 600
2024/09/13 5,356 5,356 5,325 5,325 1,290
2024/09/12 5,328 5,356 5,313 5,356 3,440
2024/09/11 5,278 5,278 5,195 5,204 2,500
2024/09/10 5,300 5,304 5,276 5,284 15,180
2024/09/09 5,214 5,252 5,200 5,234 1,940
2024/09/06 5,335 5,335 5,271 5,281 1,880
2024/09/05 5,350 5,370 5,332 5,349 22,150
2024/09/04 5,423 5,428 5,373 5,393 5,870
2024/09/03 5,563 5,593 5,543 5,543 1,190
2024/09/02 5,553 5,560 5,530 5,548 10,700
2024/08/30 5,488 5,488 5,460 5,488 3,260
2024/08/29 5,406 5,460 5,406 5,460 10,970
2024/08/28 5,462 5,469 5,456 5,458 1,700
2024/08/27 5,471 5,487 5,453 5,469 1,070
2024/08/26 5,450 5,472 5,441 5,460 2,730
2024/08/23 5,500 5,505 5,466 5,492 1,820
2024/08/22 5,473 5,509 5,473 5,490 3,540
2024/08/21 5,470 5,491 5,456 5,488 5,190
2024/08/20 5,521 5,541 5,493 5,532 5,580
2024/08/19 5,531 5,531 5,435 5,436 10,850
2024/08/16 5,540 5,556 5,527 5,547 3,950
2024/08/15 5,383 5,422 5,381 5,408 4,890
2024/08/14 5,367 5,380 5,192 5,372 8,070
2024/08/13 5,283 5,320 5,278 5,320 2,540
2024/08/09 5,288 5,293 5,240 5,267 3,520
2024/08/08 5,099 5,153 5,075 5,118 10,530
2024/08/07 5,065 5,225 5,039 5,204 5,200
2024/08/06 5,111 5,160 5,070 5,130 10,710
2024/08/05 5,160 5,185 4,950 4,950 42,970
2024/08/02 5,444 5,457 5,389 5,410 7,980
2024/08/01 5,590 5,593 5,533 5,593 7,050
2024/07/31 5,598 5,644 5,575 5,643 6,740
2024/07/30 5,638 5,673 5,626 5,658 3,580
2024/07/29 5,661 5,690 5,625 5,640 8,030
2024/07/26 5,570 5,612 5,570 5,607 3,030
2024/07/25 5,611 5,631 5,563 5,577 20,870
2024/07/24 5,796 5,796 5,710 5,711 6,550
2024/07/23 5,834 5,852 5,820 5,821 5,640
2024/07/22 5,830 5,830 5,810 5,819 6,010
2024/07/19 5,847 5,866 5,830 5,863 16,770
2024/07/18 5,847 5,872 5,823 5,860 6,510
2024/07/17 6,010 6,032 5,963 5,971 7,120
2024/07/16 5,979 6,018 5,977 6,015 4,240
2024/07/12 5,946 6,000 5,921 5,993 18,350
2024/07/11 6,072 6,089 6,063 6,081 2,330
2024/07/10 5,997 6,033 5,997 6,015 15,870
2024/07/09 5,992 6,003 5,992 5,997 5,290
2024/07/08 5,970 5,980 5,920 5,977 5,060
2024/07/05 5,985 5,992 5,952 5,980 4,450
2024/07/04 5,981 5,992 5,941 5,985 6,630
2024/07/03 5,940 5,979 5,940 5,970 10,880
2024/07/02 5,908 5,930 5,902 5,925 13,190
2024/07/01 5,890 5,925 5,880 5,908 6,470
2024/06/28 5,895 5,925 5,890 5,893 10,740
2024/06/27 5,867 5,868 5,855 5,862 9,280
2024/06/26 5,833 5,863 5,831 5,855 8,210
2024/06/25 5,810 5,827 5,810 5,818 6,660
2024/06/24 5,820 5,825 5,800 5,812 16,680
2024/06/21 5,800 5,810 5,796 5,800 6,550
2024/06/20 5,773 5,796 5,743 5,796 8,640
2024/06/19 5,768 5,785 5,764 5,782 9,260
2024/06/18 5,750 5,760 5,632 5,747 10,280
2024/06/17 5,720 5,724 5,692 5,719 3,190
2024/06/14 5,717 5,750 5,696 5,750 4,050
2024/06/13 5,711 5,722 5,708 5,717 10,920
2024/06/12 5,660 5,687 5,660 5,680 4,080
2024/06/11 5,656 5,668 5,656 5,661 10,410
2024/06/10 5,648 5,677 5,641 5,660 10,360
2024/06/07 5,632 5,650 5,632 5,649 1,470
2024/06/06 5,636 5,660 5,626 5,650 3,740
2024/06/05 5,612 5,635 5,601 5,634 18,630
2024/06/04 5,644 5,656 5,581 5,633 9,220
2024/06/03 5,665 5,697 5,659 5,678 12,270
2024/05/31 5,597 5,620 5,585 5,587 18,810
2024/05/30 5,672 5,672 5,600 5,604 14,680
2024/05/29 5,745 5,746 5,694 5,712 15,890
2024/05/28 5,749 5,764 5,735 5,744 9,230
2024/05/27 5,751 5,752 5,721 5,728 7,440
2024/05/24 5,720 5,734 5,520 5,722 14,820
2024/05/23 5,752 5,799 5,737 5,789 21,530
2024/05/22 5,734 5,774 5,717 5,744 25,060
2024/05/21 5,702 5,748 5,702 5,727 11,680
2024/05/20 5,688 5,714 5,650 5,682 14,570
2024/05/17 5,660 5,687 5,654 5,681 8,590
2024/05/16 5,665 5,750 5,623 5,656 37,090
2024/05/15 5,650 5,675 5,629 5,656 29,390
2024/05/14 5,602 5,644 5,588 5,617 5,940
2024/05/13 5,581 5,738 5,569 5,587 8,310
2024/05/10 5,544 5,580 5,540 5,580 9,360
2024/05/09 5,526 5,533 5,517 5,526 7,170
2024/05/08 5,496 5,530 5,482 5,529 12,600
2024/05/07 5,450 5,482 5,440 5,477 10,100
2024/05/02 5,369 5,394 5,355 5,378 10,620
2024/05/01 5,414 5,439 5,404 5,434 7,800
2024/04/30 5,457 5,476 5,441 5,453 10,810
2024/04/26 5,397 5,408 5,371 5,403 3,310
2024/04/25 5,353 5,359 5,341 5,358 7,640
2024/04/24 5,379 5,404 5,371 5,401 9,280
2024/04/23 5,302 5,318 5,299 5,302 4,980
2024/04/22 5,275 5,291 5,264 5,272 4,370
2024/04/19 5,296 5,296 5,161 5,235 10,850
2024/04/18 5,295 5,315 5,283 5,312 3,290
2024/04/17 5,333 5,333 5,307 5,316 2,860
2024/04/16 5,327 5,328 5,291 5,317 11,600
2024/04/15 5,342 5,381 5,341 5,381 4,610
2024/04/12 5,400 5,412 5,395 5,408 3,440
2024/04/11 5,363 5,377 5,360 5,377 4,200
2024/04/10 5,387 5,393 5,387 5,390 2,800
2024/04/09 5,376 5,390 5,373 5,379 1,640
2024/04/08 5,365 5,376 5,357 5,358 6,950
2024/04/05 5,331 5,331 5,290 5,311 9,120
2024/04/04 5,387 5,400 5,381 5,390 6,690
2024/04/03 5,364 5,364 5,352 5,354 3,670
2024/04/02 5,394 5,405 5,389 5,399 10,590
2024/04/01 5,412 5,433 5,402 5,431 3,750
2024/03/29 5,408 5,409 5,398 5,402 3,130
2024/03/28 5,399 5,407 5,391 5,406 1,720
2024/03/27 5,381 5,395 5,381 5,395 2,990
2024/03/26 5,378 5,386 5,370 5,381 3,330
2024/03/25 5,380 5,385 5,366 5,366 6,100
2024/03/22 5,400 5,408 5,390 5,390 6,160
2024/03/21 5,332 5,388 5,332 5,383 45,680
2024/03/19 5,218 5,246 5,210 5,245 4,780
2024/03/18 5,198 5,208 5,191 5,204 2,830
2024/03/15 5,192 5,200 5,192 5,193 2,230
2024/03/14 5,189 5,207 5,187 5,205 3,860
2024/03/13 5,190 5,194 5,171 5,185 3,120
2024/03/12 5,121 5,166 5,113 5,156 3,130
2024/03/11 5,115 5,123 5,102 5,109 5,830
2024/03/08 5,159 5,184 5,159 5,176 2,800
2024/03/07 5,158 5,164 5,131 5,147 3,580
2024/03/06 5,159 5,172 5,158 5,160 5,330
2024/03/05 5,204 5,214 5,198 5,198 2,980
2024/03/04 5,198 5,214 5,198 5,204 9,400
2024/03/01 5,163 5,199 5,163 5,199 6,060
2024/02/29 5,161 5,161 5,138 5,153 4,470
2024/02/28 5,170 5,175 5,166 5,171 2,720
2024/02/27 5,169 5,169 5,155 5,165 3,650
2024/02/26 5,182 5,182 5,160 5,163 8,750
2024/02/22 5,100 5,116 5,098 5,108 10,290
2024/02/21 5,069 5,074 5,061 5,072 2,080
2024/02/20 5,085 5,097 5,080 5,080 2,610
2024/02/19 5,097 5,097 5,076 5,081 3,460
2024/02/16 5,098 5,119 5,095 5,098 3,980
2024/02/15 5,080 5,087 5,063 5,066 2,870
2024/02/14 5,042 5,042 5,028 5,037 3,760
2024/02/13 5,055 5,064 5,051 5,057 6,870
2024/02/09 5,028 5,045 5,028 5,045 6,380
2024/02/08 4,990 5,010 4,987 5,004 4,990
2024/02/07 4,959 4,965 4,958 4,964 970
2024/02/06 4,950 4,968 4,950 4,967 4,270
2024/02/05 4,968 4,972 4,949 4,962 3,930
2024/02/02 4,895 4,915 4,890 4,902 3,440
2024/02/01 4,856 4,856 4,841 4,855 7,690
2024/01/31 4,916 4,922 4,902 4,921 4,960
2024/01/30 4,916 4,927 4,915 4,927 2,080
2024/01/29 4,890 4,913 4,890 4,903 4,780
2024/01/26 4,874 4,885 4,872 4,872 4,070
2024/01/25 4,874 4,875 4,869 4,872 3,030
2024/01/24 4,886 4,887 4,871 4,874 3,240
2024/01/23 4,871 4,880 4,859 4,859 4,620
2024/01/22 4,856 4,868 4,856 4,859 6,330
2024/01/19 4,802 4,830 4,801 4,829 8,160
2024/01/18 4,761 4,768 4,760 4,764 5,680
2024/01/17 4,770 4,775 4,750 4,765 7,610
2024/01/16 4,745 4,755 4,740 4,741 7,640
2024/01/15 4,737 4,769 4,735 4,742 4,090
2024/01/12 4,737 4,745 4,730 4,740 8,260
2024/01/11 4,754 4,769 4,740 4,768 8,730
2024/01/10 4,690 4,708 4,680 4,707 10,670
2024/01/09 4,695 4,700 4,675 4,680 11,230
2024/01/05 4,650 4,671 4,650 4,650 6,990
2024/01/04 4,612 4,638 4,605 4,638 10,040
2023/12/29 4,655 4,655 4,641 4,647 11,340
2023/12/28 4,659 4,665 4,650 4,655 4,560
2023/12/27 4,657 4,678 4,657 4,670 18,880
2023/12/26 4,644 4,654 4,638 4,643 7,020
2023/12/25 4,630 4,649 4,612 4,624 12,690
2023/12/22 4,624 4,639 4,624 4,627 3,240
2023/12/21 4,643 4,643 4,619 4,636 5,460
2023/12/20 4,700 4,712 4,683 4,694 10,660
2023/12/19 4,632 4,669 4,621 4,661 9,350
2023/12/18 4,604 4,619 4,604 4,619 5,640
2023/12/15 4,594 4,619 4,594 4,615 5,470
2023/12/14 4,610 4,620 4,572 4,589 5,560
2023/12/13 4,619 4,635 4,619 4,622 6,050
2023/12/12 4,620 4,627 4,607 4,607 6,050
2023/12/11 4,582 4,596 4,581 4,589 6,840
2023/12/08 4,550 4,550 4,489 4,530 15,270
2023/12/07 4,603 4,605 4,580 4,580 15,020
2023/12/06 4,670 4,700 4,655 4,679 35,230
2023/12/05 4,650 4,716 4,650 4,669 5,420
2023/12/04 4,646 4,674 4,639 4,673 13,920
2023/12/01 4,655 4,672 4,646 4,660 7,300
2023/11/30 4,620 4,631 4,617 4,630 5,380
2023/11/29 4,619 4,628 4,611 4,617 9,300
2023/11/28 4,649 4,651 4,637 4,650 7,660
2023/11/27 4,675 4,682 4,652 4,666 7,830

このページの先頭へ