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
2024/03/28 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
2023/11/24 4,679 4,683 4,670 4,670 5,340
2023/11/22 4,620 4,638 4,617 4,638 2,480
2023/11/21 4,633 4,641 4,612 4,628 3,930
2023/11/20 4,644 4,650 4,612 4,626 6,240
2023/11/17 4,650 4,660 4,645 4,659 5,070
2023/11/16 4,656 4,669 4,653 4,668 6,710
2023/11/15 4,627 4,656 4,627 4,655 13,590
2023/11/14 4,576 4,595 4,576 4,582 7,370
2023/11/13 4,570 4,572 4,556 4,569 6,740
2023/11/10 4,519 4,525 4,511 4,525 2,400
2023/11/09 4,520 4,540 4,520 4,533 5,580
2023/11/08 4,509 4,519 4,503 4,515 3,940
2023/11/07 4,488 4,500 4,484 4,500 3,730
2023/11/06 4,474 4,488 4,474 4,488 3,440
2023/11/02 4,382 4,398 4,382 4,390 3,120
2023/11/01 4,347 4,357 4,345 4,357 3,820
2023/10/31 4,271 4,284 4,270 4,284 1,080
2023/10/30 4,261 4,267 4,258 4,267 5,130
2023/10/27 4,309 4,310 4,300 4,308 2,870
2023/10/26 4,310 4,312 4,298 4,309 4,970
2023/10/25 4,367 4,368 4,353 4,359 1,810
2023/10/24 4,354 4,355 4,333 4,355 3,010
2023/10/23 4,358 4,359 4,350 4,359 3,430
2023/10/20 4,390 4,390 4,380 4,384 3,960
2023/10/19 4,445 4,445 4,421 4,424 6,580
2023/10/18 4,497 4,500 4,485 4,500 2,820
2023/10/17 4,501 4,501 4,480 4,493 5,480
2023/10/16 4,461 4,473 4,456 4,460 3,120
2023/10/13 4,500 4,500 4,485 4,494 3,080
2023/10/12 4,500 4,515 4,500 4,515 2,060
2023/10/11 4,464 4,479 4,463 4,475 5,120
2023/10/10 4,411 4,441 4,411 4,441 2,970
2023/10/06 4,356 4,369 4,356 4,366 1,340
2023/10/05 4,361 4,365 4,350 4,365 3,080
2023/10/04 4,350 4,350 4,321 4,325 7,450
2023/10/03 4,428 4,428 4,398 4,398 5,510
2023/10/02 4,441 4,465 4,441 4,447 3,600
2023/09/29 4,420 4,440 4,418 4,433 5,580
2023/09/28 4,423 4,431 4,400 4,412 7,380
2023/09/27 4,410 4,421 4,402 4,421 3,990
2023/09/26 4,454 4,454 4,440 4,447 4,370
2023/09/25 4,440 4,446 4,438 4,444 4,730
2023/09/22 4,414 4,445 4,405 4,440 12,110
2023/09/21 4,508 4,510 4,486 4,495 8,990
2023/09/20 4,522 4,522 4,515 4,519 1,970
2023/09/19 4,526 4,533 4,523 4,529 4,980
2023/09/15 4,555 4,575 4,555 4,572 9,970
2023/09/14 4,529 4,530 4,523 4,530 1,320
2023/09/13 4,518 4,520 4,511 4,511 1,490
2023/09/12 4,511 4,528 4,510 4,527 2,260
2023/09/11 4,511 4,511 4,482 4,495 2,540
2023/09/08 4,504 4,509 4,483 4,509 3,970
2023/09/07 4,521 4,530 4,513 4,516 2,600
2023/09/06 4,538 4,550 4,530 4,532 4,610
2023/09/05 4,529 4,542 4,529 4,541 2,040
2023/09/04 4,521 4,538 4,521 4,538 4,770
2023/09/01 4,503 4,532 4,503 4,520 3,800
2023/08/31 4,536 4,545 4,531 4,540 5,020
2023/08/30 4,498 4,530 4,498 4,530 9,830
2023/08/29 4,465 4,473 4,461 4,473 2,850
2023/08/28 4,439 4,447 4,435 4,440 1,940
2023/08/25 4,415 4,415 4,391 4,405 5,840
2023/08/24 4,422 4,466 4,422 4,457 2,630
2023/08/23 4,410 4,417 4,405 4,417 880
2023/08/22 4,415 4,422 4,413 4,414 2,750
2023/08/21 4,370 4,381 4,365 4,376 2,010
2023/08/18 4,384 4,391 4,370 4,370 10,460
2023/08/17 4,432 4,441 4,425 4,425 1,390
2023/08/16 4,445 4,447 4,435 4,436 6,270
2023/08/15 4,489 4,498 4,484 4,489 5,910
2023/08/14 4,449 4,477 4,441 4,450 3,230
2023/08/10 4,445 4,453 4,442 4,451 3,290
2023/08/09 4,440 4,448 4,437 4,442 1,120
2023/08/08 4,432 4,450 4,422 4,443 1,380
2023/08/07 4,388 4,406 4,382 4,405 4,890
2023/08/04 4,427 4,436 4,425 4,434 5,280
2023/08/03 4,459 4,462 4,446 4,459 4,470
2023/08/02 4,478 4,500 4,473 4,481 5,130
2023/08/01 4,498 4,526 4,498 4,512 7,470
2023/07/31 4,452 4,475 4,451 4,470 14,190
2023/07/28 4,362 4,435 4,332 4,382 14,540
2023/07/27 4,427 4,435 4,410 4,432 3,710
2023/07/26 4,441 4,448 4,437 4,445 2,140
2023/07/25 4,442 4,449 4,432 4,448 3,280
2023/07/24 4,433 4,441 4,424 4,430 4,950
2023/07/21 4,385 4,402 4,373 4,402 3,810
2023/07/20 4,395 4,395 4,383 4,385 2,020
2023/07/19 4,366 4,380 4,366 4,380 3,920
2023/07/18 4,318 4,338 4,318 4,328 1,750
2023/07/14 4,300 4,303 4,286 4,302 1,360
2023/07/13 4,265 4,295 4,260 4,293 2,090
2023/07/12 4,282 4,282 4,264 4,271 1,350
2023/07/11 4,287 4,289 4,269 4,274 6,210
2023/07/10 4,302 4,312 4,285 4,293 9,600
2023/07/07 4,350 4,351 4,320 4,335 8,680
2023/07/06 4,415 4,415 4,369 4,370 10,530
2023/07/05 4,415 4,425 4,412 4,419 6,620
2023/07/04 4,421 4,426 4,415 4,425 5,000
2023/07/03 4,417 4,419 4,402 4,415 4,320
2023/06/30 4,378 4,384 4,365 4,372 4,430
2023/06/29 4,349 4,353 4,330 4,352 4,140
2023/06/28 4,312 4,325 4,311 4,325 6,290
2023/06/27 4,274 4,284 4,269 4,284 2,760
2023/06/26 4,280 4,295 4,280 4,288 4,370
2023/06/23 4,295 4,303 4,280 4,287 4,980
2023/06/22 4,252 4,269 4,250 4,254 3,250
2023/06/21 4,277 4,284 4,250 4,283 4,620
2023/06/20 4,302 4,311 4,293 4,300 5,140
2023/06/19 4,311 4,311 4,291 4,298 3,060
2023/06/16 4,260 4,290 4,251 4,290 5,550
2023/06/15 4,220 4,254 4,217 4,246 5,760
2023/06/14 4,197 4,212 4,190 4,210 20,010
2023/06/13 4,159 4,180 4,159 4,175 3,310
2023/06/12 4,139 4,149 4,135 4,142 2,230
2023/06/09 4,120 4,134 4,120 4,134 1,420
2023/06/08 4,130 4,131 4,108 4,120 1,620
2023/06/07 4,144 4,144 4,115 4,125 6,980
2023/06/06 4,145 4,164 4,145 4,160 33,540

このページの先頭へ