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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,860 | 5,860 | 5,768 | 5,790 | 6,590 |
| 2025/06/12 | 5,870 | 5,887 | 5,853 | 5,871 | 3,320 |
| 2025/06/11 | 5,909 | 5,920 | 5,898 | 5,898 | 1,110 |
| 2025/06/10 | 5,875 | 5,945 | 5,865 | 5,880 | 9,550 |
| 2025/06/09 | 5,872 | 5,882 | 5,856 | 5,857 | 7,510 |
| 2025/06/06 | 5,790 | 5,840 | 5,790 | 5,825 | 9,150 |
| 2025/06/05 | 5,793 | 5,809 | 5,775 | 5,785 | 4,130 |
| 2025/06/04 | 5,861 | 5,883 | 5,856 | 5,881 | 7,610 |
| 2025/06/03 | 5,787 | 5,795 | 5,777 | 5,777 | 1,100 |
| 2025/06/02 | 5,800 | 5,800 | 5,747 | 5,760 | 4,450 |
| 2025/05/30 | 5,786 | 5,809 | 5,777 | 5,809 | 13,500 |
| 2025/05/29 | 5,898 | 5,944 | 5,898 | 5,922 | 5,560 |
| 2025/05/28 | 5,821 | 5,838 | 5,810 | 5,810 | 3,630 |
| 2025/05/27 | 5,741 | 5,742 | 5,706 | 5,732 | 320 |
| 2025/05/26 | 5,712 | 5,734 | 5,712 | 5,722 | 7,820 |
| 2025/05/23 | 5,737 | 5,749 | 5,703 | 5,730 | 1,200 |
| 2025/05/22 | 5,747 | 5,764 | 5,715 | 5,738 | 6,130 |
| 2025/05/21 | 5,845 | 5,845 | 5,790 | 5,790 | 2,120 |
| 2025/05/20 | 5,864 | 5,884 | 5,819 | 5,819 | 6,460 |
| 2025/05/19 | 5,827 | 5,828 | 5,797 | 5,810 | 5,440 |
| 2025/05/16 | 5,823 | 5,846 | 5,814 | 5,841 | 5,620 |
| 2025/05/15 | 5,848 | 5,861 | 5,814 | 5,820 | 1,850 |
| 2025/05/14 | 5,874 | 5,878 | 5,854 | 5,872 | 3,100 |
| 2025/05/13 | 5,820 | 5,865 | 5,815 | 5,815 | 13,170 |
| 2025/05/12 | 5,688 | 5,720 | 5,688 | 5,720 | 2,720 |
| 2025/05/09 | 5,615 | 5,647 | 5,608 | 5,617 | 2,710 |
| 2025/05/08 | 5,522 | 5,572 | 5,520 | 5,562 | 2,330 |
| 2025/05/07 | 5,542 | 5,542 | 5,493 | 5,493 | 5,510 |
| 2025/05/02 | 5,553 | 5,600 | 5,545 | 5,584 | 3,240 |
| 2025/05/01 | 5,467 | 5,544 | 5,463 | 5,516 | 7,510 |
| 2025/04/30 | 5,406 | 5,409 | 5,380 | 5,408 | 7,180 |
| 2025/04/28 | 5,416 | 5,416 | 5,389 | 5,390 | 560 |
| 2025/04/25 | 5,350 | 5,422 | 5,350 | 5,392 | 7,330 |
| 2025/04/24 | 5,277 | 5,291 | 5,245 | 5,250 | 7,700 |
| 2025/04/23 | 5,189 | 5,282 | 5,189 | 5,235 | 11,980 |
| 2025/04/22 | 5,006 | 5,037 | 5,000 | 5,012 | 2,610 |
| 2025/04/21 | 5,109 | 5,160 | 5,020 | 5,075 | 5,350 |
| 2025/04/18 | 5,204 | 5,209 | 5,160 | 5,209 | 6,640 |
| 2025/04/17 | 5,124 | 5,191 | 5,114 | 5,191 | 960 |
| 2025/04/16 | 5,214 | 5,214 | 5,150 | 5,179 | 1,220 |
| 2025/04/15 | 5,229 | 5,256 | 5,229 | 5,229 | 2,250 |
| 2025/04/14 | 5,270 | 5,270 | 5,207 | 5,246 | 11,370 |
| 2025/04/11 | 5,094 | 5,206 | 5,044 | 5,206 | 5,100 |
| 2025/04/10 | 5,448 | 5,448 | 5,341 | 5,375 | 8,150 |
| 2025/04/09 | 4,870 | 4,901 | 4,790 | 4,844 | 7,080 |
| 2025/04/08 | 5,131 | 5,180 | 5,072 | 5,122 | 8,280 |
| 2025/04/07 | 4,940 | 4,956 | 4,800 | 4,891 | 65,320 |
| 2025/04/04 | 5,385 | 5,393 | 5,291 | 5,369 | 11,020 |
| 2025/04/03 | 5,495 | 5,539 | 5,489 | 5,510 | 9,340 |
| 2025/04/02 | 5,723 | 5,723 | 5,685 | 5,695 | 1,310 |
| 2025/04/01 | 5,662 | 5,671 | 5,649 | 5,670 | 4,100 |
| 2025/03/31 | 5,627 | 5,627 | 5,590 | 5,601 | 23,080 |
| 2025/03/28 | 5,800 | 5,804 | 5,786 | 5,790 | 1,270 |
| 2025/03/27 | 5,799 | 5,805 | 5,789 | 5,792 | 6,890 |
| 2025/03/26 | 5,861 | 5,865 | 5,852 | 5,859 | 1,770 |
| 2025/03/25 | 5,856 | 5,863 | 5,830 | 5,830 | 13,050 |
| 2025/03/24 | 5,771 | 5,788 | 5,770 | 5,770 | 10,740 |
| 2025/03/21 | 5,706 | 5,748 | 5,706 | 5,748 | 3,880 |
| 2025/03/19 | 5,723 | 5,754 | 5,716 | 5,733 | 9,250 |
| 2025/03/18 | 5,753 | 5,765 | 5,740 | 5,750 | 3,060 |
| 2025/03/17 | 5,667 | 5,667 | 5,641 | 5,658 | 9,840 |
| 2025/03/14 | 5,565 | 5,607 | 5,557 | 5,589 | 4,680 |
| 2025/03/13 | 5,632 | 5,649 | 5,576 | 5,576 | 19,800 |
| 2025/03/12 | 5,607 | 5,621 | 5,589 | 5,615 | 19,740 |
| 2025/03/11 | 5,559 | 5,610 | 5,508 | 5,610 | 8,630 |
| 2025/03/10 | 5,703 | 5,750 | 5,703 | 5,743 | 19,980 |
| 2025/03/07 | 5,772 | 5,772 | 5,720 | 5,720 | 4,280 |
| 2025/03/06 | 5,886 | 5,886 | 5,857 | 5,857 | 2,780 |
| 2025/03/05 | 5,875 | 5,885 | 5,843 | 5,868 | 9,140 |
| 2025/03/04 | 5,888 | 5,893 | 5,848 | 5,876 | 3,740 |
| 2025/03/03 | 5,993 | 5,993 | 5,966 | 5,986 | 4,550 |
| 2025/02/28 | 5,916 | 5,921 | 5,841 | 5,884 | 10,560 |
| 2025/02/27 | 5,962 | 5,975 | 5,940 | 5,975 | 12,510 |
| 2025/02/26 | 5,970 | 5,997 | 5,940 | 5,989 | 11,530 |
| 2025/02/25 | 6,001 | 6,019 | 5,989 | 5,999 | 14,860 |
| 2025/02/21 | 6,104 | 6,129 | 6,095 | 6,129 | 5,940 |
| 2025/02/20 | 6,191 | 6,191 | 6,126 | 6,134 | 15,310 |
| 2025/02/19 | 6,230 | 6,239 | 6,199 | 6,216 | 11,910 |
| 2025/02/18 | 6,194 | 6,205 | 6,181 | 6,190 | 2,070 |
| 2025/02/17 | 6,215 | 6,215 | 6,180 | 6,195 | 4,210 |
| 2025/02/14 | 6,224 | 6,235 | 6,209 | 6,225 | 5,730 |
| 2025/02/13 | 6,223 | 6,245 | 6,218 | 6,224 | 3,880 |
| 2025/02/12 | 6,181 | 6,218 | 6,180 | 6,209 | 7,860 |
| 2025/02/10 | 6,100 | 6,120 | 6,090 | 6,120 | 8,120 |
| 2025/02/07 | 6,089 | 6,128 | 6,084 | 6,128 | 1,700 |
| 2025/02/06 | 6,135 | 6,155 | 6,129 | 6,135 | 870 |
| 2025/02/05 | 6,145 | 6,167 | 6,109 | 6,154 | 12,860 |
| 2025/02/04 | 6,184 | 6,188 | 6,123 | 6,135 | 4,260 |
| 2025/02/03 | 6,135 | 6,135 | 6,080 | 6,093 | 11,750 |
| 2025/01/31 | 6,186 | 6,229 | 6,186 | 6,229 | 970 |
| 2025/01/30 | 6,176 | 6,205 | 6,176 | 6,203 | 6,020 |
| 2025/01/29 | 6,201 | 6,219 | 6,189 | 6,207 | 2,590 |
| 2025/01/28 | 6,167 | 6,190 | 6,147 | 6,190 | 11,070 |
| 2025/01/27 | 6,231 | 6,233 | 6,189 | 6,190 | 3,490 |
| 2025/01/24 | 6,263 | 6,299 | 6,240 | 6,250 | 6,500 |
| 2025/01/23 | 6,237 | 6,250 | 6,236 | 6,249 | 4,320 |
| 2025/01/22 | 6,184 | 6,212 | 6,184 | 6,207 | 5,770 |
| 2025/01/21 | 6,151 | 6,155 | 6,123 | 6,129 | 1,480 |
| 2025/01/20 | 6,130 | 6,150 | 6,125 | 6,150 | 3,890 |
| 2025/01/17 | 6,054 | 6,077 | 6,053 | 6,077 | 5,020 |
| 2025/01/16 | 6,105 | 6,114 | 6,070 | 6,092 | 5,420 |
| 2025/01/15 | 6,080 | 6,082 | 6,048 | 6,048 | 16,590 |
| 2025/01/14 | 6,055 | 6,061 | 6,042 | 6,061 | 4,120 |
| 2025/01/10 | 6,124 | 6,140 | 6,107 | 6,140 | 1,680 |
| 2025/01/09 | 6,130 | 6,143 | 6,119 | 6,139 | 4,440 |
| 2025/01/08 | 6,148 | 6,153 | 6,133 | 6,153 | 3,910 |
| 2025/01/07 | 6,163 | 6,197 | 6,154 | 6,154 | 5,370 |
| 2025/01/06 | 6,103 | 6,142 | 6,103 | 6,140 | 25,580 |
| 2024/12/30 | 6,158 | 6,161 | 6,150 | 6,158 | 3,530 |
| 2024/12/27 | 6,205 | 6,214 | 6,178 | 6,180 | 7,190 |
| 2024/12/26 | 6,170 | 6,200 | 6,164 | 6,178 | 10,910 |
| 2024/12/25 | 6,149 | 6,160 | 6,061 | 6,114 | 6,800 |
| 2024/12/24 | 6,100 | 6,132 | 6,099 | 6,119 | 8,840 |
| 2024/12/23 | 6,078 | 6,093 | 6,066 | 6,083 | 8,250 |
| 2024/12/20 | 6,048 | 6,049 | 6,000 | 6,000 | 15,680 |
| 2024/12/19 | 5,970 | 5,993 | 5,956 | 5,969 | 5,580 |
| 2024/12/18 | 6,081 | 6,097 | 6,080 | 6,084 | 8,640 |
| 2024/12/17 | 6,119 | 6,127 | 6,118 | 6,121 | 3,870 |
| 2024/12/16 | 6,085 | 6,117 | 6,082 | 6,096 | 12,600 |
| 2024/12/13 | 6,070 | 6,092 | 6,062 | 6,081 | 1,830 |
| 2024/12/12 | 6,074 | 6,090 | 6,062 | 6,090 | 20,070 |
| 2024/12/11 | 6,026 | 6,028 | 6,005 | 6,016 | 9,600 |
| 2024/12/10 | 6,029 | 6,039 | 6,014 | 6,014 | 26,080 |
| 2024/12/09 | 6,008 | 6,014 | 5,997 | 6,008 | 6,560 |
| 2024/12/06 | 6,014 | 6,019 | 5,994 | 5,994 | 12,000 |
| 2024/12/05 | 6,021 | 6,030 | 5,999 | 6,015 | 21,620 |
| 2024/12/04 | 6,001 | 6,025 | 6,001 | 6,025 | 21,510 |
| 2024/12/03 | 5,993 | 6,033 | 5,983 | 6,011 | 19,610 |
| 2024/12/02 | 5,971 | 5,993 | 5,963 | 5,983 | 5,370 |
| 2024/11/29 | 6,005 | 6,005 | 5,963 | 5,993 | 8,010 |
| 2024/11/28 | 6,015 | 6,033 | 6,000 | 6,020 | 1,390 |
| 2024/11/27 | 6,073 | 6,084 | 6,040 | 6,050 | 6,970 |
| 2024/11/26 | 6,085 | 6,085 | 6,060 | 6,083 | 4,080 |
| 2024/11/25 | 6,106 | 6,123 | 6,097 | 6,120 | 12,520 |
| 2024/11/22 | 6,056 | 6,098 | 6,056 | 6,082 | 7,330 |
| 2024/11/21 | 6,077 | 6,077 | 6,050 | 6,073 | 9,460 |
| 2024/11/20 | 6,059 | 6,083 | 6,059 | 6,083 | 3,670 |
| 2024/11/19 | 6,022 | 6,050 | 6,010 | 6,050 | 20,560 |
| 2024/11/18 | 6,008 | 6,028 | 5,992 | 6,006 | 8,400 |
| 2024/11/15 | 6,137 | 6,138 | 6,107 | 6,114 | 8,940 |
| 2024/11/14 | 6,119 | 6,146 | 6,119 | 6,145 | 11,380 |
| 2024/11/13 | 6,081 | 6,095 | 6,081 | 6,095 | 3,440 |
| 2024/11/12 | 6,077 | 6,097 | 6,073 | 6,073 | 3,110 |
| 2024/11/11 | 6,058 | 6,085 | 6,058 | 6,083 | 3,260 |
| 2024/11/08 | 6,067 | 6,069 | 6,044 | 6,045 | 2,510 |
| 2024/11/07 | 6,046 | 6,085 | 6,044 | 6,051 | 11,250 |
| 2024/11/06 | 5,860 | 5,998 | 5,860 | 5,986 | 5,730 |
| 2024/11/05 | 5,830 | 5,840 | 5,823 | 5,828 | 4,680 |
| 2024/11/01 | 5,790 | 5,842 | 5,778 | 5,842 | 20,080 |
| 2024/10/31 | 5,930 | 5,934 | 5,901 | 5,911 | 4,060 |
| 2024/10/30 | 5,961 | 5,965 | 5,954 | 5,954 | 1,940 |
| 2024/10/29 | 5,950 | 5,959 | 5,930 | 5,930 | 15,590 |
| 2024/10/28 | 5,932 | 5,978 | 5,928 | 5,959 | 4,630 |
| 2024/10/25 | 5,890 | 5,896 | 5,865 | 5,875 | 840 |
| 2024/10/24 | 5,900 | 5,919 | 5,894 | 5,897 | 5,270 |
| 2024/10/23 | 5,884 | 5,924 | 5,884 | 5,916 | 4,190 |
| 2024/10/22 | 5,878 | 5,889 | 5,872 | 5,872 | 8,910 |
| 2024/10/21 | 5,861 | 5,872 | 5,847 | 5,868 | 12,090 |
| 2024/10/18 | 5,854 | 5,872 | 5,844 | 5,845 | 2,970 |
| 2024/10/17 | 5,840 | 5,840 | 5,828 | 5,829 | 1,720 |
| 2024/10/16 | 5,802 | 5,822 | 5,795 | 5,822 | 4,960 |
| 2024/10/15 | 5,864 | 5,880 | 5,855 | 5,873 | 23,140 |
| 2024/10/11 | 5,773 | 5,776 | 5,746 | 5,771 | 11,690 |
| 2024/10/10 | 5,779 | 5,797 | 5,775 | 5,789 | 13,690 |
| 2024/10/09 | 5,712 | 5,712 | 5,689 | 5,711 | 3,610 |
| 2024/10/08 | 5,680 | 5,693 | 5,651 | 5,651 | 10,130 |
| 2024/10/07 | 5,744 | 5,746 | 5,719 | 5,720 | 5,470 |
| 2024/10/04 | 5,633 | 5,642 | 5,618 | 5,618 | 990 |
| 2024/10/03 | 5,645 | 5,671 | 5,626 | 5,626 | 9,130 |
| 2024/10/02 | 5,551 | 5,562 | 5,529 | 5,529 | 1,630 |
| 2024/10/01 | 5,572 | 5,613 | 5,569 | 5,594 | 9,430 |
| 2024/09/30 | 5,560 | 5,561 | 5,513 | 5,516 | 5,000 |
| 2024/09/27 | 5,619 | 5,686 | 5,619 | 5,670 | 6,150 |
| 2024/09/26 | 5,590 | 5,644 | 5,588 | 5,617 | 6,150 |
| 2024/09/25 | 5,553 | 5,562 | 5,531 | 5,532 | 3,570 |
| 2024/09/24 | 5,523 | 5,559 | 5,514 | 5,559 | 6,090 |
| 2024/09/20 | 5,521 | 5,521 | 5,454 | 5,488 | 1,700 |
| 2024/09/19 | 5,433 | 5,495 | 5,433 | 5,458 | 7,100 |
| 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 |