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
2026/09/15 7,842 7,875 7,836 7,836 1,436
2026/09/14 7,755 7,831 7,755 7,828 6,377
2026/09/11 7,880 7,880 7,832 7,832 892
2026/09/10 7,900 7,900 7,846 7,855 1,519
2026/09/09 7,940 7,940 7,900 7,900 1,964
2026/09/08 8,004 8,004 7,910 7,910 4,832
2026/09/07 8,058 8,202 8,042 8,090 33,400
2026/09/04 8,084 8,110 8,060 8,110 471
2026/09/03 8,143 8,171 8,080 8,080 1,310
2026/09/02 8,185 8,197 8,129 8,129 25,149
2026/09/01 8,244 8,244 8,215 8,220 561
2026/08/31 8,233 8,254 8,201 8,226 1,993
2026/08/28 8,225 8,268 8,225 8,240 1,293
2026/08/27 8,244 8,258 8,216 8,216 1,605
2026/08/26 8,208 8,213 8,180 8,183 159
2026/08/25 8,170 8,206 8,166 8,189 998
2026/08/24 8,182 8,210 8,160 8,160 1,326
2026/08/21 8,170 8,170 8,141 8,146 722
2026/08/20 8,168 8,206 8,168 8,178 1,276
2026/08/19 8,254 8,254 8,185 8,185 2,631
2026/08/18 8,275 8,284 8,231 8,231 785
2026/08/17 8,309 8,309 8,267 8,276 2,828
2026/08/14 8,299 8,335 8,295 8,295 2,907
2026/08/13 8,242 8,293 8,242 8,259 9,633
2026/08/12 8,219 8,250 8,219 8,237 1,064
2026/08/10 8,165 8,224 8,165 8,207 6,344
2026/08/07 8,160 8,166 8,149 8,152 1,307
2026/08/06 8,162 8,163 8,130 8,139 433
2026/08/05 8,144 8,162 8,141 8,153 2,738
2026/08/04 7,995 8,030 7,995 8,021 3,022
2026/08/03 7,989 7,989 7,844 7,912 7,686
2026/07/31 8,070 8,101 8,040 8,048 27,854
2026/07/30 8,087 8,104 8,054 8,067 9,696
2026/07/29 8,179 8,187 8,112 8,160 2,664
2026/07/28 8,147 8,148 8,105 8,112 1,157
2026/07/27 8,171 8,200 8,160 8,180 925
2026/07/24 8,138 8,142 8,100 8,106 7,998
2026/07/23 8,188 8,191 8,167 8,167 1,158
2026/07/22 8,157 8,186 8,147 8,147 2,448
2026/07/21 8,093 8,118 8,070 8,115 1,460
2026/07/17 8,167 8,170 8,105 8,115 761
2026/07/16 8,170 8,194 8,167 8,187 838
2026/07/15 8,154 8,180 8,145 8,172 575
2026/07/14 8,130 8,135 8,090 8,115 871
2026/07/13 8,138 8,138 8,100 8,132 1,169
2026/07/10 8,139 8,157 8,100 8,123 1,417
2026/07/09 8,101 8,121 8,100 8,101 538
2026/07/08 8,106 8,157 8,102 8,102 3,620
2026/07/07 8,148 8,163 8,108 8,122 3,082
2026/07/06 8,098 8,117 8,088 8,102 1,975
2026/07/03 8,060 8,080 8,054 8,066 801
2026/07/02 8,117 8,117 8,061 8,061 1,559
2026/07/01 8,085 8,120 8,081 8,082 2,799
2026/06/30 8,019 8,050 8,010 8,039 3,422
2026/06/29 7,965 7,979 7,945 7,965 1,248
2026/06/26 7,967 7,976 7,883 7,894 27,097
2026/06/25 7,977 7,977 7,960 7,977 705
2026/06/24 7,969 7,969 7,950 7,965 1,040
2026/06/23 8,023 8,044 7,975 7,975 1,163
2026/06/22 8,000 8,043 7,997 8,043 1,113
2026/06/19 8,034 8,034 8,000 8,007 1,092
2026/06/18 8,037 8,037 7,999 8,013 1,097
2026/06/17 8,020 8,060 8,020 8,060 1,065
2026/06/16 8,063 8,072 8,040 8,043 3,557
2026/06/15 7,978 8,063 7,978 8,063 2,458
2026/06/12 7,922 7,948 7,901 7,903 2,261
2026/06/11 7,770 7,830 7,743 7,810 1,885
2026/06/10 7,896 7,897 7,839 7,854 2,720
2026/06/09 7,891 7,920 7,875 7,918 2,145
2026/06/08 7,878 7,922 7,871 7,875 3,802
2026/06/05 8,047 8,056 8,023 8,023 1,204
2026/06/04 8,046 8,097 8,046 8,080 2,695
2026/06/03 8,157 8,163 8,110 8,140 12,666
2026/06/02 8,061 8,101 8,061 8,069 5,619
2026/06/01 8,079 8,128 8,075 8,102 10,093
2026/05/29 8,043 8,085 8,038 8,079 7,581
2026/05/28 8,020 8,046 7,970 7,992 1,788
2026/05/27 8,042 8,042 8,010 8,018 2,487
2026/05/26 8,042 8,042 8,009 8,013 5,645
2026/05/25 8,000 8,043 7,994 8,042 2,755
2026/05/22 7,938 7,959 7,934 7,958 1,119
2026/05/21 7,853 7,912 7,853 7,890 813
2026/05/20 7,845 7,845 7,790 7,807 6,778
2026/05/19 7,830 7,871 7,821 7,846 1,170
2026/05/18 7,801 7,828 7,767 7,804 9,944
2026/05/15 7,948 7,948 7,850 7,874 3,411
2026/05/14 7,851 7,870 7,842 7,857 1,414
2026/05/13 7,763 7,814 7,763 7,806 497
2026/05/12 7,776 7,809 7,756 7,757 19,847
2026/05/11 7,741 7,751 7,732 7,739 2,657
2026/05/08 7,722 7,732 7,666 7,732 1,562
2026/05/07 7,736 7,740 7,716 7,729 2,362
2026/05/01 7,639 7,670 7,639 7,653 20,596
2026/04/30 7,693 7,707 7,660 7,664 11,756
2026/04/28 7,690 7,726 7,682 7,682 7,993
2026/04/27 7,659 7,690 7,659 7,682 4,380
2026/04/24 7,666 7,682 7,639 7,662 1,906
2026/04/23 7,670 7,670 7,629 7,640 5,089
2026/04/22 7,680 7,680 7,653 7,656 4,026
2026/04/21 7,653 7,688 7,653 7,686 2,104
2026/04/20 7,626 7,639 7,605 7,625 1,681
2026/04/17 7,581 7,616 7,581 7,594 2,109
2026/04/16 7,570 7,597 7,567 7,597 1,979
2026/04/15 7,521 7,538 7,514 7,520 2,510
2026/04/14 7,443 7,472 7,443 7,459 3,751
2026/04/13 7,348 7,368 7,317 7,368 613
2026/04/10 7,367 7,406 7,365 7,397 7,115
2026/04/09 7,316 7,344 7,312 7,341 2,100
2026/04/08 7,301 7,336 7,287 7,336 4,944
2026/04/07 7,160 7,177 7,151 7,151 6,137
2026/04/06 7,109 7,146 6,999 7,123 2,448
2026/04/03 7,133 7,154 7,120 7,145 1,975
2026/03/27 7,052 7,052 7,024 7,043 10,216
2026/03/26 7,098 7,120 7,089 7,106 2,892
2026/03/25 7,079 7,119 7,079 7,099 17,094
2026/03/24 7,057 7,070 6,993 7,029 1,903
2026/03/23 6,962 6,998 6,954 6,979 11,712
2026/03/19 7,174 7,189 7,151 7,164 3,677
2026/03/18 7,224 7,284 7,224 7,284 4,387
2026/03/17 7,200 7,224 7,189 7,189 5,714
2026/03/16 7,186 7,201 7,180 7,198 1,742
2026/03/13 7,215 7,243 7,175 7,217 3,492
2026/03/12 7,265 7,265 7,210 7,221 1,186
2026/03/11 7,269 7,316 7,269 7,289 3,921
2026/03/10 7,221 7,239 7,211 7,227 4,090
2026/03/09 7,103 7,136 7,059 7,136 7,072
2026/03/06 7,293 7,316 7,273 7,314 641
2026/03/05 7,307 7,333 7,271 7,276 8,661
2026/03/04 7,265 7,282 7,215 7,215 5,205
2026/03/03 7,340 7,360 7,297 7,300 7,327
2026/03/02 7,289 7,319 7,275 7,295 10,907
2026/02/27 7,339 7,341 7,316 7,340 5,144
2026/02/26 7,376 7,383 7,353 7,366 3,030
2026/02/25 7,315 7,325 7,305 7,305 3,072
2026/02/24 7,231 7,259 7,219 7,249 11,182
2026/02/20 7,267 7,288 7,249 7,288 623
2026/02/19 7,231 7,286 7,231 7,270 8,529
2026/02/18 7,129 7,179 7,129 7,154 4,946
2026/02/17 7,138 7,145 7,077 7,077 4,313
2026/02/16 7,134 7,140 7,121 7,128 1,589
2026/02/13 7,138 7,148 7,100 7,136 5,705
2026/02/12 7,236 7,269 7,203 7,268 4,689
2026/02/10 7,349 7,368 7,325 7,326 31,030
2026/02/09 7,389 7,389 7,329 7,329 5,800
2026/02/06 7,184 7,219 7,143 7,212 10,756
2026/02/05 7,329 7,335 7,289 7,298 1,004
2026/02/04 7,289 7,329 7,285 7,329 1,990
2026/02/03 7,327 7,345 7,323 7,335 2,746
2026/02/02 7,241 7,265 7,158 7,172 22,085
2026/01/30 7,212 7,244 7,196 7,196 7,771
2026/01/29 7,258 7,258 7,216 7,249 1,734
2026/01/28 7,230 7,262 7,227 7,259 2,564
2026/01/27 7,240 7,285 7,240 7,274 1,949
2026/01/26 7,250 7,250 7,181 7,218 20,395
2026/01/23 7,387 7,407 7,379 7,400 13,537
2026/01/22 7,348 7,382 7,348 7,379 13,161
2026/01/21 7,283 7,298 7,272 7,275 3,070
2026/01/20 7,319 7,334 7,305 7,315 2,787
2026/01/19 7,365 7,365 7,301 7,317 18,393
2026/01/16 7,407 7,433 7,407 7,412 1,803
2026/01/15 7,380 7,400 7,374 7,395 9,505
2026/01/14 7,449 7,457 7,434 7,454 1,110
2026/01/13 7,387 7,450 7,387 7,433 4,156
2026/01/09 7,293 7,320 7,289 7,305 1,649
2026/01/08 7,300 7,313 7,243 7,243 11,406
2026/01/07 7,301 7,323 7,291 7,291 3,770
2026/01/06 7,263 7,279 7,262 7,262 2,466
2026/01/05 7,230 7,271 7,228 7,258 37,635
2025/12/30 7,226 7,240 7,201 7,201 6,177
2025/12/29 7,254 7,268 7,230 7,231 7,591
2025/12/26 7,223 7,276 7,223 7,232 6,543
2025/12/25 7,217 7,221 7,198 7,220 3,585
2025/12/24 7,208 7,216 7,189 7,205 18,054
2025/12/23 7,209 7,228 7,185 7,199 5,336
2025/12/22 7,220 7,227 7,205 7,214 27,381
2025/12/19 7,048 7,080 7,048 7,070 2,600
2025/12/18 7,018 7,048 7,001 7,034 15,073
2025/12/17 7,040 7,079 7,022 7,079 1,426
2025/12/16 7,075 7,075 7,027 7,040 7,484
2025/12/15 7,114 7,128 7,085 7,085 3,968
2025/12/12 7,157 7,180 7,111 7,172 15,020
2025/12/11 7,148 7,148 7,089 7,122 2,641
2025/12/10 7,139 7,148 7,130 7,136 31,033
2025/12/09 7,119 7,129 7,116 7,116 1,548
2025/12/08 7,111 7,122 7,100 7,115 6,991
2025/12/05 7,126 7,126 7,090 7,090 1,582
2025/12/04 7,146 7,155 7,127 7,144 9,125
2025/12/03 7,105 7,151 7,105 7,140 5,103
2025/12/02 7,091 7,125 7,089 7,089 14,414
2025/12/01 7,157 7,160 7,080 7,103 2,543
2025/11/28 7,140 7,169 7,117 7,169 8,089
2025/11/27 7,101 7,120 7,098 7,099 2,261
2025/11/26 7,046 7,085 7,046 7,080 2,015
2025/11/25 7,019 7,023 7,001 7,021 3,742
2025/11/21 6,938 6,938 6,890 6,908 4,030
2025/11/20 7,030 7,088 7,027 7,088 10,516
2025/11/19 6,901 6,918 6,871 6,877 10,403
2025/11/18 6,966 6,972 6,875 6,916 2,350
2025/11/17 7,001 7,017 6,981 7,017 1,733
2025/11/14 7,020 7,029 6,981 6,981 2,959

このページの先頭へ