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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/11/13 | 7,083 | 7,152 | 7,081 | 7,151 | 2,642 |
| 2025/11/12 | 7,060 | 7,100 | 7,057 | 7,100 | 2,850 |
| 2025/11/11 | 7,020 | 7,060 | 7,020 | 7,051 | 2,540 |
| 2025/11/10 | 6,950 | 6,996 | 6,945 | 6,970 | 15,840 |
| 2025/11/07 | 6,900 | 6,924 | 6,870 | 6,915 | 4,106 |
| 2025/11/06 | 6,993 | 7,000 | 6,969 | 6,970 | 1,868 |
| 2025/11/05 | 6,947 | 6,950 | 6,865 | 6,950 | 17,950 |
| 2025/11/04 | 7,030 | 7,056 | 6,960 | 6,960 | 3,633 |
| 2025/10/31 | 7,050 | 7,069 | 7,047 | 7,050 | 4,349 |
| 2025/10/30 | 7,030 | 7,070 | 7,016 | 7,044 | 4,887 |
| 2025/10/29 | 7,008 | 7,037 | 6,993 | 7,030 | 2,596 |
| 2025/10/28 | 7,044 | 7,044 | 6,990 | 6,990 | 6,702 |
| 2025/10/27 | 7,000 | 7,029 | 7,000 | 7,016 | 3,738 |
| 2025/10/24 | 6,897 | 6,942 | 6,894 | 6,926 | 4,905 |
| 2025/10/23 | 6,820 | 6,860 | 6,820 | 6,849 | 788 |
| 2025/10/22 | 6,873 | 6,877 | 6,831 | 6,859 | 6,745 |
| 2025/10/21 | 6,820 | 6,860 | 6,810 | 6,860 | 2,518 |
| 2025/10/20 | 6,774 | 6,788 | 6,748 | 6,771 | 6,283 |
| 2025/10/17 | 6,703 | 6,740 | 6,652 | 6,652 | 20,666 |
| 2025/10/16 | 6,778 | 6,783 | 6,750 | 6,780 | 2,622 |
| 2025/10/15 | 6,771 | 6,781 | 6,760 | 6,761 | 14,327 |
| 2025/10/14 | 6,800 | 6,830 | 6,708 | 6,736 | 4,074 |
| 2025/10/10 | 6,929 | 6,929 | 6,896 | 6,896 | 1,542 |
| 2025/10/09 | 6,919 | 6,927 | 6,900 | 6,920 | 5,386 |
| 2025/10/08 | 6,834 | 6,892 | 6,834 | 6,865 | 12,719 |
| 2025/10/07 | 6,784 | 6,802 | 6,784 | 6,793 | 2,744 |
| 2025/10/06 | 6,752 | 6,797 | 6,746 | 6,773 | 3,291 |
| 2025/10/03 | 6,646 | 6,682 | 6,646 | 6,666 | 12,204 |
| 2025/10/02 | 6,611 | 6,647 | 6,611 | 6,620 | 1,280 |
| 2025/10/01 | 6,641 | 6,641 | 6,579 | 6,579 | 3,066 |
| 2025/09/30 | 6,649 | 6,649 | 6,614 | 6,614 | 6,169 |
| 2025/09/29 | 6,648 | 6,665 | 6,643 | 6,660 | 4,558 |
| 2025/09/26 | 6,630 | 6,635 | 6,615 | 6,623 | 5,433 |
| 2025/09/25 | 6,613 | 6,619 | 6,608 | 6,609 | 3,487 |
| 2025/09/24 | 6,599 | 6,613 | 6,584 | 6,613 | 6,479 |
| 2025/09/22 | 6,593 | 6,615 | 6,590 | 6,591 | 7,198 |
| 2025/09/19 | 6,593 | 6,600 | 6,560 | 6,560 | 2,357 |
| 2025/09/18 | 6,527 | 6,572 | 6,519 | 6,550 | 4,801 |
| 2025/09/17 | 6,524 | 6,524 | 6,495 | 6,513 | 9,277 |
| 2025/09/16 | 6,529 | 6,552 | 6,529 | 6,530 | 5,175 |
| 2025/09/12 | 6,467 | 6,529 | 6,467 | 6,518 | 7,061 |
| 2025/09/11 | 6,474 | 6,488 | 6,469 | 6,488 | 2,634 |
| 2025/09/10 | 6,459 | 6,478 | 6,459 | 6,477 | 15,483 |
| 2025/09/09 | 6,451 | 6,455 | 6,430 | 6,432 | 1,679 |
| 2025/09/08 | 6,478 | 6,494 | 6,471 | 6,489 | 2,450 |
| 2025/09/05 | 6,484 | 6,492 | 6,472 | 6,484 | 3,930 |
| 2025/09/04 | 6,413 | 6,452 | 6,413 | 6,426 | 39,310 |
| 2025/09/03 | 6,411 | 6,416 | 6,395 | 6,396 | 2,860 |
| 2025/09/02 | 6,384 | 6,420 | 6,384 | 6,420 | 3,040 |
| 2025/09/01 | 6,389 | 6,424 | 6,369 | 6,369 | 4,880 |
| 2025/08/29 | 6,403 | 6,422 | 6,403 | 6,406 | 1,230 |
| 2025/08/28 | 6,392 | 6,419 | 6,392 | 6,413 | 2,510 |
| 2025/08/27 | 6,407 | 6,426 | 6,401 | 6,415 | 3,000 |
| 2025/08/26 | 6,401 | 6,401 | 6,360 | 6,399 | 2,710 |
| 2025/08/25 | 6,420 | 6,420 | 6,406 | 6,409 | 1,920 |
| 2025/08/22 | 6,369 | 6,389 | 6,369 | 6,369 | 2,930 |
| 2025/08/21 | 6,342 | 6,361 | 6,342 | 6,350 | 690 |
| 2025/08/20 | 6,382 | 6,382 | 6,335 | 6,335 | 6,290 |
| 2025/08/19 | 6,400 | 6,404 | 6,378 | 6,391 | 2,740 |
| 2025/08/18 | 6,380 | 6,423 | 6,380 | 6,396 | 6,800 |
| 2025/08/15 | 6,379 | 6,427 | 6,378 | 6,392 | 3,210 |
| 2025/08/14 | 6,376 | 6,394 | 6,335 | 6,350 | 6,840 |
| 2025/08/13 | 6,400 | 6,400 | 6,378 | 6,380 | 6,010 |
| 2025/08/12 | 6,333 | 6,369 | 6,333 | 6,347 | 6,110 |
| 2025/08/08 | 6,291 | 6,311 | 6,275 | 6,294 | 17,340 |
| 2025/08/07 | 6,263 | 6,305 | 6,263 | 6,274 | 1,390 |
| 2025/08/06 | 6,241 | 6,257 | 6,235 | 6,246 | 1,540 |
| 2025/08/05 | 6,232 | 6,255 | 6,229 | 6,250 | 13,240 |
| 2025/08/04 | 6,150 | 6,208 | 6,147 | 6,203 | 6,040 |
| 2025/08/01 | 6,377 | 6,388 | 6,360 | 6,363 | 2,940 |
| 2025/07/31 | 6,367 | 6,400 | 6,367 | 6,381 | 7,340 |
| 2025/07/30 | 6,333 | 6,339 | 6,317 | 6,318 | 1,670 |
| 2025/07/29 | 6,373 | 6,378 | 6,344 | 6,344 | 2,800 |
| 2025/07/28 | 6,329 | 6,384 | 6,329 | 6,378 | 6,090 |
| 2025/07/25 | 6,295 | 6,330 | 6,287 | 6,309 | 3,520 |
| 2025/07/24 | 6,269 | 6,281 | 6,261 | 6,266 | 2,890 |
| 2025/07/23 | 6,256 | 6,259 | 6,223 | 6,258 | 10,710 |
| 2025/07/22 | 6,261 | 6,266 | 6,254 | 6,256 | 3,150 |
| 2025/07/18 | 6,263 | 6,310 | 6,263 | 6,310 | 8,900 |
| 2025/07/17 | 6,210 | 6,253 | 6,210 | 6,253 | 2,090 |
| 2025/07/16 | 6,217 | 6,239 | 6,217 | 6,222 | 1,940 |
| 2025/07/15 | 6,215 | 6,244 | 6,215 | 6,243 | 2,130 |
| 2025/07/14 | 6,173 | 6,180 | 6,158 | 6,162 | 2,180 |
| 2025/07/11 | 6,185 | 6,211 | 6,154 | 6,183 | 3,390 |
| 2025/07/10 | 6,168 | 6,178 | 6,143 | 6,154 | 11,360 |
| 2025/07/09 | 6,141 | 6,170 | 6,141 | 6,147 | 4,470 |
| 2025/07/08 | 6,099 | 6,135 | 6,098 | 6,127 | 8,060 |
| 2025/07/07 | 6,072 | 6,100 | 6,019 | 6,100 | 7,840 |
| 2025/07/04 | 6,094 | 6,115 | 6,080 | 6,080 | 7,220 |
| 2025/07/03 | 6,024 | 6,040 | 6,021 | 6,035 | 3,440 |
| 2025/07/02 | 6,000 | 6,020 | 6,000 | 6,011 | 700 |
| 2025/07/01 | 6,022 | 6,025 | 6,002 | 6,010 | 3,400 |
| 2025/06/30 | 6,021 | 6,035 | 6,004 | 6,012 | 15,970 |
| 2025/06/27 | 5,989 | 6,009 | 5,978 | 5,986 | 3,510 |
| 2025/06/26 | 5,970 | 5,973 | 5,953 | 5,973 | 3,850 |
| 2025/06/25 | 5,960 | 5,970 | 5,953 | 5,970 | 880 |
| 2025/06/24 | 5,940 | 5,961 | 5,940 | 5,959 | 2,000 |
| 2025/06/23 | 5,872 | 5,917 | 5,871 | 5,912 | 3,520 |
| 2025/06/20 | 5,849 | 5,875 | 5,849 | 5,873 | 6,840 |
| 2025/06/19 | 5,856 | 5,871 | 5,840 | 5,871 | 14,930 |
| 2025/06/18 | 5,869 | 5,879 | 5,869 | 5,871 | 630 |
| 2025/06/17 | 5,867 | 5,913 | 5,867 | 5,887 | 7,480 |
| 2025/06/16 | 5,850 | 5,860 | 5,838 | 5,848 | 5,750 |
| 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 |