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 |