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
2012/12/28 1,135 1,139 1,125 1,139 16,680
2012/12/27 1,120 1,129 1,120 1,129 10,690
2012/12/26 1,122 1,123 1,115 1,120 13,980
2012/12/25 1,108 1,118 1,107 1,114 8,680
2012/12/21 1,127 1,127 1,097 1,097 17,890
2012/12/20 1,119 1,119 1,111 1,117 11,840
2012/12/19 1,125 1,128 1,121 1,128 13,890
2012/12/18 1,109 1,112 1,107 1,112 8,360
2012/12/17 1,106 1,109 1,100 1,107 12,140
2012/12/14 1,099 1,099 1,095 1,099 9,600
2012/12/13 1,087 1,099 1,086 1,094 10,310
2012/12/12 1,080 1,084 1,079 1,082 11,060
2012/12/11 1,075 1,075 1,072 1,075 5,330
2012/12/10 1,079 1,079 1,073 1,074 13,850
2012/12/07 1,077 1,080 1,073 1,075 12,050
2012/12/06 1,075 1,077 1,073 1,076 3,070
2012/12/05 1,065 1,076 1,065 1,075 8,690
2012/12/04 1,072 1,077 1,072 1,077 18,810
2012/12/03 1,072 1,079 1,072 1,077 12,720
2012/11/30 1,070 1,076 1,067 1,072 12,140
2012/11/29 1,063 1,070 1,063 1,070 7,300
2012/11/28 1,062 1,065 1,058 1,058 2,330
2012/11/27 1,064 1,066 1,061 1,066 6,210
2012/11/26 1,066 1,069 1,064 1,066 5,410
2012/11/22 1,053 1,060 1,048 1,055 10,750
2012/11/21 1,043 1,050 1,040 1,042 8,100
2012/11/20 1,041 1,045 1,032 1,040 2,610
2012/11/19 1,031 1,033 1,027 1,030 6,210
2012/11/16 1,025 1,027 1,022 1,025 2,030
2012/11/15 1,022 1,022 1,015 1,022 8,500
2012/11/14 1,025 1,027 1,008 1,021 10,920
2012/11/13 1,032 1,032 1,027 1,028 1,570
2012/11/12 1,021 1,030 1,021 1,028 10,970
2012/11/09 1,034 1,034 1,025 1,033 12,440
2012/11/08 1,035 1,039 1,034 1,039 6,620
2012/11/07 1,050 1,051 1,043 1,048 3,920
2012/11/06 1,050 1,051 1,043 1,043 4,910
2012/11/05 1,048 1,050 1,044 1,049 5,630
2012/11/02 1,047 1,054 1,047 1,050 9,780
2012/11/01 1,042 1,042 1,039 1,042 1,840
2012/10/31 1,043 1,044 1,036 1,042 1,640
2012/10/30 1,038 1,039 1,034 1,037 4,280
2012/10/29 1,037 1,041 1,033 1,038 2,780
2012/10/26 1,047 1,047 1,040 1,042 6,390
2012/10/25 1,038 1,043 1,038 1,043 2,160
2012/10/24 1,038 1,043 1,033 1,042 3,130
2012/10/23 1,053 1,054 1,048 1,053 3,180
2012/10/22 1,040 1,050 1,032 1,050 4,510
2012/10/19 1,052 1,054 1,050 1,050 2,860
2012/10/18 1,049 1,054 1,042 1,049 8,470
2012/10/17 1,043 1,047 1,037 1,039 7,900
2012/10/16 1,031 1,040 1,028 1,030 3,570
2012/10/15 1,021 1,022 1,013 1,017 23,880
2012/10/12 1,023 1,026 1,018 1,021 16,270
2012/10/11 1,019 1,022 1,012 1,020 6,340
2012/10/10 1,025 1,027 1,020 1,026 8,960
2012/10/09 1,038 1,044 1,037 1,044 6,440
2012/10/05 1,040 1,045 1,040 1,044 4,700
2012/10/04 1,034 1,038 1,033 1,038 2,210
2012/10/03 1,026 1,029 1,026 1,029 1,570
2012/10/02 1,023 1,026 1,023 1,026 4,710
2012/10/01 1,020 1,023 1,012 1,020 5,610
2012/09/28 1,020 1,026 1,019 1,024 3,210
2012/09/27 1,014 1,018 1,012 1,018 6,290
2012/09/26 1,028 1,030 1,020 1,021 22,090
2012/09/25 1,031 1,036 1,031 1,035 4,090
2012/09/24 1,037 1,040 1,031 1,032 27,040
2012/09/21 1,040 1,045 1,039 1,039 3,480
2012/09/20 1,044 1,049 1,037 1,037 20,840
2012/09/19 1,047 1,054 1,044 1,052 37,630
2012/09/18 1,044 1,049 1,043 1,044 6,590
2012/09/14 1,031 1,036 1,031 1,033 17,320
2012/09/13 1,018 1,022 1,017 1,019 7,840
2012/09/12 1,017 1,018 1,014 1,015 2,640
2012/09/11 1,011 1,018 1,011 1,015 1,500
2012/09/10 1,025 1,025 1,018 1,023 4,860
2012/09/07 1,020 1,020 1,018 1,019 5,670
2012/09/06 998 1,000 995 1,000 1,550
2012/09/05 996 998 992 997 1,430
2012/09/04 997 1,000 997 997 4,280
2012/09/03 993 994 992 994 2,620
2012/08/31 995 997 993 995 4,250
2012/08/30 999 1,003 998 998 1,300
2012/08/29 1,002 1,002 1,000 1,001 410
2012/08/28 1,005 1,007 998 998 8,200
2012/08/27 1,002 1,006 1,002 1,005 5,450
2012/08/24 1,003 1,005 999 1,000 5,670
2012/08/23 1,006 1,013 1,006 1,013 3,940
2012/08/22 1,013 1,015 1,010 1,010 2,670
2012/08/21 1,009 1,015 1,009 1,015 8,250
2012/08/20 1,015 1,019 1,011 1,015 4,130
2012/08/17 1,008 1,011 1,007 1,011 11,300
2012/08/16 997 1,001 997 999 7,120
2012/08/15 996 997 991 994 4,390
2012/08/14 989 995 987 995 3,740
2012/08/13 992 992 984 988 5,490
2012/08/10 992 992 987 992 2,730
2012/08/09 988 993 986 993 7,360
2012/08/08 988 990 986 987 5,450
2012/08/07 978 980 978 980 1,700
2012/08/06 982 986 978 978 7,600
2012/08/03 960 960 954 956 2,170
2012/08/02 968 971 966 971 1,720
2012/08/01 968 968 962 968 2,050
2012/07/31 967 974 966 971 5,090
2012/07/30 972 973 967 968 1,730
2012/07/27 952 957 950 957 2,970
2012/07/26 931 935 927 934 5,030
2012/07/25 928 929 922 925 15,600
2012/07/24 940 941 935 940 3,680
2012/07/23 954 954 945 946 10,360
2012/07/20 969 970 965 968 2,970
2012/07/19 965 969 961 965 2,070
2012/07/18 964 964 959 959 1,180
2012/07/17 952 959 950 959 2,330
2012/07/13 945 950 945 950 3,040
2012/07/12 956 958 951 951 3,710
2012/07/11 953 954 948 954 5,280
2012/07/10 967 967 958 959 5,160
2012/07/09 966 966 960 965 9,490
2012/07/06 982 982 972 972 10,280
2012/07/05 981 983 977 978 2,360
2012/07/04 981 982 979 981 3,310
2012/07/03 970 974 968 974 1,550
2012/07/02 975 975 964 967 7,570
2012/06/29 939 958 939 955 3,570
2012/06/28 949 950 944 950 870
2012/06/27 939 943 938 943 2,040
2012/06/26 938 938 935 938 8,650
2012/06/25 959 959 952 952 2,120
2012/06/22 952 957 951 957 11,100
2012/06/21 965 967 961 965 3,510
2012/06/20 954 957 954 957 5,980
2012/06/19 951 951 945 945 5,480
2012/06/18 955 959 950 952 7,340
2012/06/15 942 943 937 937 4,090
2012/06/14 935 942 935 939 3,950
2012/06/13 937 942 936 942 1,170
2012/06/12 935 935 920 933 4,420
2012/06/11 944 957 944 951 18,460
2012/06/08 934 934 920 928 6,290
2012/06/07 925 933 923 933 14,430
2012/06/06 905 907 900 905 29,810
2012/06/05 900 906 898 906 14,750
2012/06/04 897 897 890 895 36,180
2012/06/01 922 922 915 919 5,690
2012/05/31 935 935 915 928 12,190
2012/05/30 954 957 948 950 6,810
2012/05/29 949 953 947 953 2,620
2012/05/28 950 951 947 951 2,840
2012/05/25 944 948 944 947 2,000
2012/05/24 937 944 937 944 3,000
2012/05/23 952 952 941 944 7,260
2012/05/22 946 946 939 945 3,840
2012/05/21 923 929 922 929 10,290
2012/05/18 932 938 921 925 50,970
2012/05/17 956 963 956 962 3,350
2012/05/16 970 973 960 963 33,580
2012/05/15 979 979 967 976 30,510
2012/05/14 985 986 983 986 8,930
2012/05/11 985 989 984 986 5,450
2012/05/10 984 991 981 990 4,240
2012/05/09 990 994 987 990 7,050
2012/05/08 1,003 1,003 995 999 5,350
2012/05/07 994 994 987 988 18,740
2012/05/02 1,027 1,033 1,026 1,033 6,280
2012/05/01 1,022 1,023 1,014 1,021 13,030
2012/04/27 1,028 1,033 1,025 1,026 3,500
2012/04/26 1,030 1,032 1,027 1,032 1,340
2012/04/25 1,026 1,027 1,022 1,024 4,150
2012/04/24 1,013 1,014 1,008 1,011 8,390
2012/04/23 1,028 1,029 1,021 1,026 5,850
2012/04/20 1,030 1,030 1,026 1,028 1,240
2012/04/19 1,028 1,029 1,028 1,029 2,550
2012/04/18 1,024 1,035 1,022 1,035 4,730
2012/04/17 1,006 1,009 1,002 1,005 2,050
2012/04/16 1,016 1,017 1,004 1,006 7,090
2012/04/13 1,020 1,032 1,020 1,028 4,730
2012/04/12 1,012 1,015 1,007 1,015 2,700
2012/04/11 1,000 1,006 999 1,004 11,220
2012/04/10 1,023 1,028 1,020 1,025 5,580
2012/04/09 1,029 1,029 1,010 1,022 21,280
2012/04/06 1,047 1,049 1,044 1,046 5,470
2012/04/05 1,054 1,054 1,047 1,051 11,970
2012/04/04 1,067 1,067 1,060 1,065 5,430
2012/04/03 1,067 1,070 1,065 1,070 5,140
2012/04/02 1,066 1,070 1,065 1,070 6,440
2012/03/30 1,063 1,063 1,053 1,057 9,480
2012/03/29 1,070 1,071 1,065 1,068 6,260
2012/03/28 1,077 1,077 1,075 1,076 3,490
2012/03/27 1,077 1,081 1,073 1,077 7,020
2012/03/26 1,063 1,064 1,057 1,061 8,200
2012/03/23 1,065 1,065 1,057 1,061 5,400
2012/03/22 1,078 1,078 1,073 1,077 7,460
2012/03/21 1,078 1,082 1,078 1,080 10,330
2012/03/19 1,076 1,081 1,075 1,081 13,850
2012/03/16 1,078 1,078 1,071 1,075 11,470
2012/03/15 1,069 1,076 1,068 1,076 8,790
2012/03/14 1,060 1,065 1,060 1,065 13,240
2012/03/13 1,040 1,044 1,039 1,043 3,140
2012/03/12 1,044 1,044 1,036 1,039 22,280
2012/03/09 1,029 1,039 1,029 1,031 10,570
2012/03/08 1,008 1,017 1,008 1,017 7,030
2012/03/07 1,000 1,003 994 1,000 17,030
2012/03/06 1,030 1,031 1,025 1,031 8,680
2012/03/05 1,039 1,039 1,030 1,034 7,090
2012/03/02 1,035 1,041 1,034 1,036 8,260
2012/03/01 1,032 1,033 1,028 1,030 8,520
2012/02/29 1,028 1,032 1,020 1,030 14,790
2012/02/28 1,028 1,028 1,021 1,026 9,500
2012/02/27 1,035 1,035 1,026 1,031 9,370
2012/02/24 1,014 1,018 1,014 1,018 5,800
2012/02/23 1,016 1,016 1,010 1,013 7,740
2012/02/22 1,022 1,022 1,010 1,020 16,830
2012/02/21 1,013 1,020 1,009 1,020 2,660
2012/02/20 1,011 1,014 1,009 1,012 11,750
2012/02/17 990 993 990 992 7,330
2012/02/16 979 979 972 974 11,850
2012/02/15 981 988 981 988 8,090
2012/02/14 972 977 972 977 4,280
2012/02/13 973 976 970 976 9,800
2012/02/10 975 975 971 974 2,540
2012/02/09 966 968 964 967 5,970
2012/02/08 960 966 958 966 12,320
2012/02/07 953 956 952 956 4,710
2012/02/06 951 954 951 953 12,060
2012/02/03 940 940 937 940 2,320
2012/02/02 940 942 937 942 3,830
2012/02/01 930 931 927 929 5,200
2012/01/31 930 932 927 930 3,280
2012/01/30 941 941 933 935 4,170
2012/01/27 951 951 940 943 5,330
2012/01/26 950 950 948 948 6,350
2012/01/25 941 949 941 949 18,040
2012/01/24 936 936 930 932 2,860
2012/01/23 932 932 929 932 3,460
2012/01/20 934 934 921 932 5,430
2012/01/19 919 925 917 919 3,590
2012/01/18 909 913 903 913 1,600
2012/01/17 905 912 905 912 4,630
2012/01/16 910 910 902 904 6,470
2012/01/13 909 910 908 909 7,910
2012/01/12 905 905 903 904 2,710
2012/01/11 903 905 902 905 3,430
2012/01/10 903 904 900 902 8,040
2012/01/06 905 906 901 901 2,030
2012/01/05 906 906 903 905 5,930
2012/01/04 907 909 903 905 8,130

このページの先頭へ