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 |
|---|---|---|---|---|---|
| 2026/06/17 | 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 |
| 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 |