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 |