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 |
---|---|---|---|---|---|
2011/12/30 | 898 | 900 | 894 | 895 | 2,840 |
2011/12/29 | 890 | 894 | 888 | 893 | 4,280 |
2011/12/28 | 904 | 904 | 899 | 904 | 3,760 |
2011/12/27 | 899 | 903 | 898 | 903 | 1,710 |
2011/12/26 | 902 | 907 | 900 | 903 | 13,060 |
2011/12/22 | 892 | 892 | 887 | 887 | 6,290 |
2011/12/21 | 888 | 889 | 882 | 886 | 4,380 |
2011/12/20 | 869 | 870 | 863 | 867 | 3,280 |
2011/12/19 | 870 | 870 | 862 | 865 | 4,460 |
2011/12/16 | 874 | 881 | 870 | 875 | 7,520 |
2011/12/15 | 871 | 871 | 861 | 866 | 19,050 |
2011/12/14 | 882 | 884 | 881 | 882 | 5,140 |
2011/12/13 | 895 | 896 | 888 | 891 | 8,090 |
2011/12/12 | 906 | 910 | 902 | 910 | 4,460 |
2011/12/09 | 904 | 904 | 890 | 893 | 26,640 |
2011/12/08 | 918 | 918 | 912 | 917 | 3,440 |
2011/12/07 | 911 | 918 | 911 | 918 | 1,690 |
2011/12/06 | 922 | 922 | 903 | 911 | 39,820 |
2011/12/05 | 936 | 936 | 931 | 933 | 7,570 |
2011/12/02 | 926 | 928 | 921 | 928 | 1,770 |
2011/12/01 | 924 | 924 | 917 | 921 | 9,630 |
2011/11/30 | 892 | 892 | 887 | 887 | 2,270 |
2011/11/29 | 890 | 895 | 886 | 892 | 10,050 |
2011/11/28 | 860 | 875 | 860 | 875 | 6,370 |
2011/11/25 | 853 | 858 | 850 | 855 | 6,150 |
2011/11/24 | 871 | 871 | 855 | 855 | 16,250 |
2011/11/22 | 882 | 888 | 882 | 883 | 5,800 |
2011/11/21 | 894 | 894 | 889 | 893 | 4,530 |
2011/11/18 | 900 | 905 | 895 | 901 | 5,720 |
2011/11/17 | 909 | 911 | 901 | 910 | 6,570 |
2011/11/16 | 925 | 925 | 910 | 913 | 5,040 |
2011/11/15 | 925 | 927 | 913 | 925 | 2,450 |
2011/11/14 | 926 | 937 | 926 | 933 | 3,690 |
2011/11/11 | 922 | 922 | 911 | 917 | 5,060 |
2011/11/10 | 908 | 922 | 900 | 919 | 7,100 |
2011/11/09 | 932 | 940 | 931 | 933 | 2,690 |
2011/11/08 | 936 | 938 | 930 | 934 | 2,230 |
2011/11/07 | 943 | 943 | 936 | 938 | 5,580 |
2011/11/04 | 930 | 941 | 930 | 936 | 9,800 |
2011/11/02 | 909 | 911 | 900 | 911 | 4,810 |
2011/11/01 | 929 | 936 | 922 | 927 | 9,050 |
2011/10/31 | 932 | 957 | 930 | 956 | 23,090 |
2011/10/28 | 943 | 943 | 930 | 932 | 11,190 |
2011/10/27 | 908 | 913 | 905 | 913 | 4,340 |
2011/10/26 | 893 | 901 | 888 | 901 | 6,290 |
2011/10/25 | 902 | 906 | 898 | 903 | 2,460 |
2011/10/24 | 898 | 902 | 894 | 902 | 3,120 |
2011/10/21 | 890 | 890 | 884 | 889 | 2,130 |
2011/10/20 | 888 | 890 | 885 | 887 | 2,970 |
2011/10/19 | 895 | 896 | 891 | 892 | 3,920 |
2011/10/18 | 875 | 883 | 872 | 880 | 10,600 |
2011/10/17 | 898 | 902 | 893 | 902 | 8,280 |
2011/10/14 | 877 | 881 | 875 | 881 | 4,130 |
2011/10/13 | 874 | 882 | 872 | 882 | 10,530 |
2011/10/12 | 856 | 862 | 856 | 862 | 12,450 |
2011/10/11 | 863 | 865 | 853 | 854 | 16,380 |
2011/10/07 | 847 | 847 | 840 | 842 | 10,730 |
2011/10/06 | 823 | 825 | 822 | 825 | 3,090 |
2011/10/05 | 815 | 820 | 807 | 811 | 8,400 |
2011/10/04 | 815 | 817 | 803 | 805 | 18,840 |
2011/10/03 | 832 | 832 | 826 | 826 | 12,610 |
2011/09/30 | 841 | 845 | 841 | 843 | 3,520 |
2011/09/29 | 835 | 845 | 831 | 845 | 8,410 |
2011/09/28 | 849 | 849 | 844 | 846 | 3,890 |
2011/09/27 | 840 | 847 | 840 | 846 | 10,230 |
2011/09/26 | 842 | 842 | 828 | 831 | 16,440 |
2011/09/22 | 860 | 869 | 848 | 852 | 56,760 |
2011/09/21 | 870 | 874 | 867 | 874 | 3,110 |
2011/09/20 | 870 | 873 | 866 | 869 | 7,170 |
2011/09/16 | 880 | 885 | 877 | 885 | 5,520 |
2011/09/15 | 872 | 872 | 864 | 869 | 7,220 |
2011/09/14 | 862 | 869 | 858 | 859 | 6,720 |
2011/09/13 | 864 | 868 | 864 | 867 | 5,560 |
2011/09/12 | 872 | 875 | 862 | 863 | 15,000 |
2011/09/09 | 889 | 891 | 887 | 889 | 3,800 |
2011/09/08 | 892 | 893 | 884 | 887 | 10,500 |
2011/09/07 | 870 | 873 | 870 | 872 | 12,180 |
2011/09/06 | 869 | 869 | 860 | 860 | 21,320 |
2011/09/05 | 892 | 893 | 877 | 879 | 29,780 |
2011/09/02 | 906 | 906 | 901 | 902 | 5,310 |
2011/09/01 | 910 | 917 | 909 | 911 | 5,490 |
2011/08/31 | 908 | 908 | 901 | 903 | 7,450 |
2011/08/30 | 903 | 909 | 902 | 904 | 11,900 |
2011/08/29 | 884 | 892 | 882 | 891 | 2,730 |
2011/08/26 | 883 | 886 | 880 | 881 | 3,270 |
2011/08/25 | 880 | 889 | 880 | 886 | 7,170 |
2011/08/24 | 882 | 883 | 871 | 874 | 19,540 |
2011/08/23 | 861 | 868 | 860 | 868 | 3,010 |
2011/08/22 | 858 | 863 | 854 | 856 | 23,870 |
2011/08/19 | 880 | 880 | 860 | 863 | 50,810 |
2011/08/18 | 904 | 905 | 896 | 900 | 10,270 |
2011/08/17 | 908 | 914 | 903 | 906 | 11,040 |
2011/08/16 | 919 | 922 | 914 | 916 | 13,340 |
2011/08/15 | 914 | 916 | 908 | 911 | 6,640 |
2011/08/12 | 904 | 904 | 884 | 884 | 10,360 |
2011/08/11 | 878 | 885 | 875 | 880 | 20,010 |
2011/08/10 | 931 | 932 | 901 | 910 | 17,650 |
2011/08/09 | 920 | 920 | 851 | 871 | 61,100 |
2011/08/08 | 990 | 990 | 943 | 943 | 39,410 |
2011/08/05 | 1,000 | 1,015 | 997 | 1,008 | 23,130 |
2011/08/04 | 1,010 | 1,030 | 1,010 | 1,023 | 13,460 |
2011/08/03 | 1,020 | 1,020 | 1,007 | 1,009 | 12,740 |
2011/08/02 | 1,023 | 1,029 | 1,021 | 1,021 | 3,970 |
2011/08/01 | 1,013 | 1,038 | 1,013 | 1,038 | 10,710 |
2011/07/29 | 1,013 | 1,013 | 997 | 999 | 27,090 |
2011/07/28 | 1,018 | 1,019 | 1,010 | 1,013 | 23,220 |
2011/07/27 | 1,034 | 1,034 | 1,028 | 1,028 | 9,670 |
2011/07/26 | 1,038 | 1,039 | 1,031 | 1,039 | 6,050 |
2011/07/25 | 1,041 | 1,041 | 1,033 | 1,036 | 11,950 |
2011/07/22 | 1,044 | 1,045 | 1,039 | 1,045 | 11,260 |
2011/07/21 | 1,044 | 1,044 | 1,032 | 1,032 | 5,750 |
2011/07/20 | 1,047 | 1,047 | 1,038 | 1,041 | 5,090 |
2011/07/19 | 1,035 | 1,035 | 1,026 | 1,026 | 11,320 |
2011/07/15 | 1,035 | 1,039 | 1,033 | 1,039 | 7,140 |
2011/07/14 | 1,045 | 1,045 | 1,030 | 1,037 | 20,390 |
2011/07/13 | 1,045 | 1,047 | 1,043 | 1,046 | 23,280 |
2011/07/12 | 1,058 | 1,065 | 1,048 | 1,050 | 13,040 |
2011/07/11 | 1,086 | 1,086 | 1,077 | 1,078 | 8,150 |
2011/07/08 | 1,099 | 1,101 | 1,099 | 1,101 | 4,370 |
2011/07/07 | 1,090 | 1,092 | 1,087 | 1,092 | 3,470 |
2011/07/06 | 1,086 | 1,090 | 1,085 | 1,090 | 6,700 |
2011/07/05 | 1,081 | 1,083 | 1,080 | 1,083 | 5,330 |
2011/07/04 | 1,087 | 1,087 | 1,080 | 1,081 | 7,300 |
2011/07/01 | 1,075 | 1,075 | 1,063 | 1,068 | 8,470 |
2011/06/30 | 1,054 | 1,055 | 1,052 | 1,055 | 4,040 |
2011/06/29 | 1,046 | 1,050 | 1,043 | 1,050 | 6,390 |
2011/06/28 | 1,037 | 1,038 | 1,034 | 1,035 | 3,100 |
2011/06/27 | 1,028 | 1,028 | 1,020 | 1,022 | 7,890 |
2011/06/24 | 1,031 | 1,038 | 1,031 | 1,037 | 5,670 |
2011/06/23 | 1,034 | 1,037 | 1,033 | 1,034 | 2,650 |
2011/06/22 | 1,041 | 1,042 | 1,039 | 1,040 | 6,570 |
2011/06/21 | 1,026 | 1,029 | 1,024 | 1,028 | 4,720 |
2011/06/20 | 1,027 | 1,027 | 1,016 | 1,018 | 13,030 |
2011/06/17 | 1,032 | 1,034 | 1,027 | 1,028 | 5,270 |
2011/06/16 | 1,035 | 1,038 | 1,027 | 1,027 | 11,080 |
2011/06/15 | 1,044 | 1,049 | 1,041 | 1,044 | 7,620 |
2011/06/14 | 1,033 | 1,040 | 1,028 | 1,039 | 4,790 |
2011/06/13 | 1,033 | 1,034 | 1,029 | 1,030 | 12,160 |
2011/06/10 | 1,053 | 1,053 | 1,037 | 1,037 | 10,180 |
2011/06/09 | 1,050 | 1,050 | 1,038 | 1,038 | 13,790 |
2011/06/08 | 1,060 | 1,062 | 1,054 | 1,056 | 7,230 |
2011/06/07 | 1,064 | 1,064 | 1,057 | 1,060 | 8,220 |
2011/06/06 | 1,075 | 1,075 | 1,060 | 1,064 | 12,550 |
2011/06/03 | 1,079 | 1,079 | 1,072 | 1,073 | 19,780 |
2011/06/02 | 1,088 | 1,091 | 1,078 | 1,079 | 11,260 |
2011/06/01 | 1,111 | 1,111 | 1,103 | 1,108 | 4,550 |
2011/05/31 | 1,090 | 1,096 | 1,084 | 1,096 | 1,160 |
2011/05/30 | 1,088 | 1,088 | 1,083 | 1,085 | 3,040 |
2011/05/27 | 1,090 | 1,090 | 1,081 | 1,081 | 5,410 |
2011/05/26 | 1,096 | 1,096 | 1,087 | 1,089 | 6,650 |
2011/05/25 | 1,087 | 1,088 | 1,075 | 1,077 | 13,850 |
2011/05/24 | 1,090 | 1,090 | 1,086 | 1,086 | 6,760 |
2011/05/23 | 1,100 | 1,100 | 1,093 | 1,095 | 4,390 |
2011/05/20 | 1,103 | 1,109 | 1,100 | 1,109 | 2,380 |
2011/05/19 | 1,102 | 1,106 | 1,099 | 1,104 | 2,930 |
2011/05/18 | 1,090 | 1,097 | 1,088 | 1,091 | 2,880 |
2011/05/17 | 1,084 | 1,089 | 1,083 | 1,089 | 1,910 |
2011/05/16 | 1,100 | 1,100 | 1,086 | 1,086 | 12,020 |
2011/05/13 | 1,099 | 1,104 | 1,094 | 1,099 | 3,770 |
2011/05/12 | 1,105 | 1,105 | 1,094 | 1,094 | 3,670 |
2011/05/11 | 1,099 | 1,110 | 1,099 | 1,106 | 2,810 |
2011/05/10 | 1,101 | 1,102 | 1,089 | 1,090 | 9,980 |
2011/05/09 | 1,109 | 1,111 | 1,096 | 1,096 | 12,470 |
2011/05/06 | 1,109 | 1,119 | 1,091 | 1,091 | 32,080 |
2011/05/02 | 1,149 | 1,153 | 1,146 | 1,153 | 10,850 |
2011/04/28 | 1,144 | 1,149 | 1,141 | 1,146 | 6,590 |
2011/04/27 | 1,134 | 1,136 | 1,133 | 1,134 | 1,820 |
2011/04/26 | 1,135 | 1,135 | 1,124 | 1,129 | 5,200 |
2011/04/25 | 1,140 | 1,142 | 1,136 | 1,141 | 4,060 |
2011/04/22 | 1,130 | 1,132 | 1,125 | 1,132 | 2,400 |
2011/04/21 | 1,126 | 1,131 | 1,124 | 1,129 | 2,400 |
2011/04/20 | 1,108 | 1,118 | 1,108 | 1,118 | 2,350 |
2011/04/19 | 1,112 | 1,112 | 1,102 | 1,104 | 9,720 |
2011/04/18 | 1,130 | 1,132 | 1,127 | 1,127 | 2,870 |
2011/04/15 | 1,130 | 1,134 | 1,125 | 1,128 | 19,780 |
2011/04/14 | 1,142 | 1,142 | 1,133 | 1,139 | 5,900 |
2011/04/13 | 1,130 | 1,146 | 1,130 | 1,146 | 2,820 |
2011/04/12 | 1,165 | 1,165 | 1,136 | 1,143 | 19,950 |
2011/04/11 | 1,171 | 1,171 | 1,162 | 1,168 | 15,660 |
2011/04/08 | 1,171 | 1,171 | 1,164 | 1,168 | 14,480 |
2011/04/07 | 1,175 | 1,176 | 1,167 | 1,169 | 9,800 |
2011/04/06 | 1,163 | 1,169 | 1,158 | 1,166 | 14,160 |
2011/04/05 | 1,176 | 1,176 | 1,150 | 1,154 | 11,830 |
2011/04/04 | 1,157 | 1,195 | 1,143 | 1,165 | 8,860 |
2011/04/01 | 1,135 | 1,168 | 1,128 | 1,133 | 5,570 |
2011/03/31 | 1,130 | 1,130 | 1,120 | 1,122 | 3,180 |
2011/03/30 | 1,110 | 1,118 | 1,105 | 1,118 | 2,360 |
2011/03/29 | 1,099 | 1,099 | 1,095 | 1,098 | 1,690 |
2011/03/28 | 1,096 | 1,099 | 1,089 | 1,097 | 7,050 |
2011/03/25 | 1,075 | 1,083 | 1,075 | 1,083 | 9,150 |
2011/03/24 | 1,078 | 1,078 | 1,073 | 1,073 | 4,370 |
2011/03/23 | 1,081 | 1,082 | 1,072 | 1,073 | 5,190 |
2011/03/22 | 1,105 | 1,105 | 1,076 | 1,079 | 21,750 |
2011/03/18 | 1,044 | 1,075 | 1,044 | 1,075 | 5,470 |
2011/03/17 | 1,047 | 1,047 | 1,018 | 1,033 | 14,760 |
2011/03/16 | 1,051 | 1,071 | 1,051 | 1,062 | 7,100 |
2011/03/15 | 1,112 | 1,150 | 1,048 | 1,061 | 22,880 |
2011/03/14 | 1,082 | 1,093 | 1,082 | 1,088 | 7,980 |
2011/03/11 | 1,099 | 1,100 | 1,096 | 1,098 | 7,330 |
2011/03/10 | 1,113 | 1,114 | 1,107 | 1,108 | 4,160 |
2011/03/09 | 1,110 | 1,118 | 1,110 | 1,118 | 4,170 |
2011/03/08 | 1,103 | 1,105 | 1,103 | 1,103 | 2,490 |
2011/03/07 | 1,115 | 1,115 | 1,104 | 1,106 | 7,420 |
2011/03/04 | 1,117 | 1,123 | 1,117 | 1,122 | 3,960 |
2011/03/03 | 1,096 | 1,102 | 1,093 | 1,102 | 7,190 |
2011/03/02 | 1,111 | 1,111 | 1,088 | 1,090 | 21,330 |
2011/03/01 | 1,109 | 1,113 | 1,107 | 1,113 | 4,680 |
2011/02/28 | 1,096 | 1,098 | 1,091 | 1,098 | 6,610 |
2011/02/25 | 1,081 | 1,091 | 1,081 | 1,091 | 4,540 |
2011/02/24 | 1,101 | 1,103 | 1,092 | 1,092 | 8,710 |
2011/02/23 | 1,114 | 1,117 | 1,106 | 1,111 | 8,310 |
2011/02/22 | 1,128 | 1,128 | 1,118 | 1,121 | 9,670 |
2011/02/21 | 1,135 | 1,135 | 1,129 | 1,133 | 9,620 |
2011/02/18 | 1,135 | 1,135 | 1,133 | 1,133 | 5,930 |
2011/02/17 | 1,142 | 1,142 | 1,133 | 1,133 | 9,340 |
2011/02/16 | 1,127 | 1,136 | 1,127 | 1,136 | 6,920 |
2011/02/15 | 1,124 | 1,125 | 1,121 | 1,125 | 2,750 |
2011/02/14 | 1,127 | 1,129 | 1,123 | 1,123 | 9,130 |
2011/02/10 | 1,104 | 1,108 | 1,101 | 1,106 | 1,670 |
2011/02/09 | 1,099 | 1,105 | 1,099 | 1,105 | 4,030 |
2011/02/08 | 1,097 | 1,099 | 1,094 | 1,097 | 3,170 |
2011/02/07 | 1,087 | 1,089 | 1,087 | 1,089 | 5,010 |
2011/02/04 | 1,079 | 1,079 | 1,074 | 1,078 | 1,180 |
2011/02/03 | 1,073 | 1,075 | 1,071 | 1,074 | 4,030 |
2011/02/02 | 1,076 | 1,077 | 1,072 | 1,072 | 1,480 |
2011/02/01 | 1,072 | 1,072 | 1,070 | 1,072 | 4,180 |
2011/01/31 | 1,075 | 1,075 | 1,062 | 1,068 | 8,130 |
2011/01/28 | 1,084 | 1,084 | 1,079 | 1,081 | 3,360 |
2011/01/27 | 1,080 | 1,080 | 1,078 | 1,078 | 2,080 |
2011/01/26 | 1,083 | 1,083 | 1,074 | 1,074 | 2,860 |
2011/01/25 | 1,085 | 1,085 | 1,076 | 1,076 | 3,210 |
2011/01/24 | 1,074 | 1,078 | 1,070 | 1,074 | 7,890 |
2011/01/21 | 1,071 | 1,075 | 1,066 | 1,073 | 4,200 |
2011/01/20 | 1,071 | 1,073 | 1,066 | 1,068 | 5,050 |
2011/01/19 | 1,085 | 1,085 | 1,075 | 1,077 | 5,460 |
2011/01/18 | 1,080 | 1,080 | 1,077 | 1,079 | 6,120 |
2011/01/17 | 1,076 | 1,076 | 1,070 | 1,076 | 11,030 |
2011/01/14 | 1,079 | 1,079 | 1,072 | 1,072 | 3,210 |
2011/01/13 | 1,077 | 1,077 | 1,073 | 1,075 | 4,140 |
2011/01/12 | 1,085 | 1,085 | 1,069 | 1,071 | 11,500 |
2011/01/11 | 1,094 | 1,094 | 1,063 | 1,075 | 16,780 |
2011/01/07 | 1,068 | 1,073 | 1,067 | 1,073 | 2,660 |
2011/01/06 | 1,070 | 1,071 | 1,060 | 1,066 | 9,550 |
2011/01/05 | 1,051 | 1,051 | 1,046 | 1,046 | 3,970 |
2011/01/04 | 1,054 | 1,055 | 1,048 | 1,050 | 7,960 |