日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ