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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,740 | 1,740 | 1,729 | 1,732 | 54,400 |
| 2013/12/27 | 1,724 | 1,727 | 1,718 | 1,726 | 42,730 |
| 2013/12/26 | 1,705 | 1,720 | 1,705 | 1,719 | 28,440 |
| 2013/12/25 | 1,683 | 1,697 | 1,683 | 1,694 | 112,300 |
| 2013/12/24 | 1,671 | 1,700 | 1,671 | 1,682 | 76,460 |
| 2013/12/20 | 1,665 | 1,668 | 1,663 | 1,666 | 60,610 |
| 2013/12/19 | 1,667 | 1,678 | 1,655 | 1,662 | 72,270 |
| 2013/12/18 | 1,626 | 1,636 | 1,625 | 1,633 | 42,910 |
| 2013/12/17 | 1,630 | 1,635 | 1,629 | 1,635 | 29,020 |
| 2013/12/16 | 1,628 | 1,629 | 1,616 | 1,618 | 39,220 |
| 2013/12/13 | 1,636 | 1,636 | 1,624 | 1,630 | 17,480 |
| 2013/12/12 | 1,618 | 1,622 | 1,616 | 1,620 | 20,160 |
| 2013/12/11 | 1,641 | 1,645 | 1,637 | 1,639 | 28,570 |
| 2013/12/10 | 1,640 | 1,651 | 1,640 | 1,651 | 28,100 |
| 2013/12/09 | 1,654 | 1,655 | 1,638 | 1,646 | 34,670 |
| 2013/12/06 | 1,610 | 1,618 | 1,600 | 1,618 | 18,120 |
| 2013/12/05 | 1,627 | 1,627 | 1,617 | 1,620 | 36,200 |
| 2013/12/04 | 1,632 | 1,639 | 1,622 | 1,629 | 34,940 |
| 2013/12/03 | 1,657 | 1,668 | 1,654 | 1,665 | 48,900 |
| 2013/12/02 | 1,656 | 1,657 | 1,648 | 1,655 | 42,180 |
| 2013/11/29 | 1,645 | 1,650 | 1,645 | 1,650 | 22,410 |
| 2013/11/28 | 1,639 | 1,642 | 1,638 | 1,642 | 16,450 |
| 2013/11/27 | 1,629 | 1,634 | 1,625 | 1,632 | 23,020 |
| 2013/11/26 | 1,636 | 1,640 | 1,630 | 1,639 | 18,460 |
| 2013/11/25 | 1,620 | 1,644 | 1,618 | 1,643 | 31,510 |
| 2013/11/22 | 1,615 | 1,620 | 1,611 | 1,617 | 43,150 |
| 2013/11/21 | 1,595 | 1,599 | 1,590 | 1,590 | 7,420 |
| 2013/11/20 | 1,607 | 1,609 | 1,595 | 1,598 | 24,800 |
| 2013/11/19 | 1,608 | 1,608 | 1,593 | 1,601 | 17,860 |
| 2013/11/18 | 1,610 | 1,611 | 1,603 | 1,603 | 12,180 |
| 2013/11/15 | 1,600 | 1,606 | 1,592 | 1,598 | 20,720 |
| 2013/11/14 | 1,575 | 1,586 | 1,572 | 1,586 | 28,660 |
| 2013/11/13 | 1,574 | 1,574 | 1,569 | 1,569 | 7,300 |
| 2013/11/12 | 1,573 | 1,575 | 1,569 | 1,574 | 12,790 |
| 2013/11/11 | 1,566 | 1,568 | 1,563 | 1,566 | 7,960 |
| 2013/11/08 | 1,559 | 1,568 | 1,549 | 1,551 | 19,380 |
| 2013/11/07 | 1,575 | 1,577 | 1,571 | 1,574 | 7,770 |
| 2013/11/06 | 1,568 | 1,574 | 1,565 | 1,573 | 6,770 |
| 2013/11/05 | 1,562 | 1,570 | 1,562 | 1,570 | 8,480 |
| 2013/11/01 | 1,563 | 1,566 | 1,559 | 1,559 | 7,330 |
| 2013/10/31 | 1,561 | 1,569 | 1,560 | 1,561 | 10,250 |
| 2013/10/30 | 1,561 | 1,566 | 1,560 | 1,566 | 10,220 |
| 2013/10/29 | 1,555 | 1,558 | 1,554 | 1,554 | 4,930 |
| 2013/10/28 | 1,550 | 1,556 | 1,549 | 1,554 | 9,050 |
| 2013/10/25 | 1,559 | 1,559 | 1,545 | 1,550 | 23,670 |
| 2013/10/24 | 1,547 | 1,550 | 1,547 | 1,550 | 8,380 |
| 2013/10/23 | 1,554 | 1,556 | 1,547 | 1,550 | 10,350 |
| 2013/10/22 | 1,549 | 1,550 | 1,547 | 1,550 | 7,210 |
| 2013/10/21 | 1,537 | 1,549 | 1,535 | 1,549 | 18,800 |
| 2013/10/18 | 1,533 | 1,535 | 1,527 | 1,535 | 14,270 |
| 2013/10/17 | 1,527 | 1,530 | 1,524 | 1,525 | 5,410 |
| 2013/10/16 | 1,510 | 1,519 | 1,510 | 1,516 | 8,630 |
| 2013/10/15 | 1,520 | 1,520 | 1,509 | 1,516 | 6,720 |
| 2013/10/11 | 1,495 | 1,504 | 1,482 | 1,502 | 20,420 |
| 2013/10/10 | 1,478 | 1,478 | 1,468 | 1,475 | 11,190 |
| 2013/10/09 | 1,470 | 1,477 | 1,470 | 1,474 | 14,830 |
| 2013/10/08 | 1,476 | 1,481 | 1,470 | 1,481 | 16,410 |
| 2013/10/07 | 1,484 | 1,489 | 1,480 | 1,484 | 7,580 |
| 2013/10/04 | 1,489 | 1,498 | 1,480 | 1,487 | 18,310 |
| 2013/10/03 | 1,499 | 1,500 | 1,494 | 1,499 | 13,370 |
| 2013/10/02 | 1,515 | 1,515 | 1,504 | 1,504 | 13,150 |
| 2013/10/01 | 1,507 | 1,518 | 1,507 | 1,514 | 13,600 |
| 2013/09/30 | 1,515 | 1,518 | 1,507 | 1,512 | 8,920 |
| 2013/09/27 | 1,521 | 1,524 | 1,516 | 1,520 | 4,670 |
| 2013/09/26 | 1,516 | 1,522 | 1,513 | 1,518 | 2,250 |
| 2013/09/25 | 1,517 | 1,520 | 1,511 | 1,516 | 3,440 |
| 2013/09/24 | 1,526 | 1,527 | 1,516 | 1,520 | 10,460 |
| 2013/09/20 | 1,534 | 1,542 | 1,534 | 1,539 | 14,450 |
| 2013/09/19 | 1,519 | 1,533 | 1,516 | 1,533 | 9,810 |
| 2013/09/18 | 1,515 | 1,519 | 1,514 | 1,515 | 11,640 |
| 2013/09/17 | 1,510 | 1,514 | 1,508 | 1,513 | 7,160 |
| 2013/09/13 | 1,506 | 1,509 | 1,506 | 1,506 | 3,380 |
| 2013/09/12 | 1,517 | 1,520 | 1,510 | 1,511 | 7,580 |
| 2013/09/11 | 1,503 | 1,519 | 1,502 | 1,512 | 19,160 |
| 2013/09/10 | 1,499 | 1,500 | 1,490 | 1,496 | 10,650 |
| 2013/09/09 | 1,483 | 1,488 | 1,477 | 1,486 | 5,950 |
| 2013/09/06 | 1,478 | 1,481 | 1,469 | 1,472 | 10,040 |
| 2013/09/05 | 1,478 | 1,479 | 1,471 | 1,478 | 7,490 |
| 2013/09/04 | 1,474 | 1,474 | 1,467 | 1,474 | 6,560 |
| 2013/09/03 | 1,466 | 1,470 | 1,455 | 1,470 | 5,520 |
| 2013/09/02 | 1,450 | 1,456 | 1,443 | 1,452 | 3,290 |
| 2013/08/30 | 1,436 | 1,459 | 1,435 | 1,450 | 4,500 |
| 2013/08/29 | 1,431 | 1,434 | 1,425 | 1,432 | 5,700 |
| 2013/08/28 | 1,438 | 1,469 | 1,400 | 1,431 | 17,260 |
| 2013/08/27 | 1,461 | 1,470 | 1,450 | 1,458 | 4,550 |
| 2013/08/26 | 1,474 | 1,474 | 1,467 | 1,468 | 2,120 |
| 2013/08/23 | 1,458 | 1,469 | 1,454 | 1,466 | 8,860 |
| 2013/08/22 | 1,439 | 1,444 | 1,429 | 1,436 | 13,940 |
| 2013/08/21 | 1,442 | 1,448 | 1,439 | 1,445 | 5,050 |
| 2013/08/20 | 1,446 | 1,450 | 1,437 | 1,441 | 11,890 |
| 2013/08/19 | 1,454 | 1,457 | 1,448 | 1,448 | 4,800 |
| 2013/08/16 | 1,448 | 1,461 | 1,447 | 1,453 | 6,280 |
| 2013/08/15 | 1,469 | 1,471 | 1,467 | 1,467 | 4,350 |
| 2013/08/14 | 1,467 | 1,482 | 1,463 | 1,479 | 8,170 |
| 2013/08/13 | 1,452 | 1,459 | 1,450 | 1,457 | 5,310 |
| 2013/08/12 | 1,450 | 1,450 | 1,441 | 1,446 | 9,230 |
| 2013/08/09 | 1,447 | 1,455 | 1,445 | 1,455 | 8,380 |
| 2013/08/08 | 1,447 | 1,452 | 1,442 | 1,442 | 10,460 |
| 2013/08/07 | 1,459 | 1,461 | 1,449 | 1,452 | 11,440 |
| 2013/08/06 | 1,481 | 1,483 | 1,471 | 1,483 | 8,720 |
| 2013/08/05 | 1,489 | 1,497 | 1,479 | 1,488 | 9,060 |
| 2013/08/02 | 1,480 | 1,487 | 1,453 | 1,487 | 13,490 |
| 2013/08/01 | 1,460 | 1,460 | 1,455 | 1,458 | 4,420 |
| 2013/07/31 | 1,461 | 1,464 | 1,457 | 1,459 | 3,020 |
| 2013/07/30 | 1,454 | 1,457 | 1,450 | 1,454 | 6,840 |
| 2013/07/29 | 1,469 | 1,469 | 1,454 | 1,456 | 6,280 |
| 2013/07/26 | 1,475 | 1,484 | 1,465 | 1,475 | 5,350 |
| 2013/07/25 | 1,477 | 1,484 | 1,476 | 1,484 | 5,490 |
| 2013/07/24 | 1,474 | 1,479 | 1,471 | 1,476 | 4,360 |
| 2013/07/23 | 1,479 | 1,480 | 1,472 | 1,474 | 5,150 |
| 2013/07/22 | 1,480 | 1,484 | 1,474 | 1,479 | 4,370 |
| 2013/07/19 | 1,470 | 1,477 | 1,460 | 1,464 | 4,730 |
| 2013/07/18 | 1,452 | 1,460 | 1,450 | 1,460 | 12,150 |
| 2013/07/17 | 1,447 | 1,459 | 1,447 | 1,453 | 7,550 |
| 2013/07/16 | 1,456 | 1,459 | 1,454 | 1,457 | 6,870 |
| 2013/07/12 | 1,457 | 1,461 | 1,452 | 1,454 | 5,340 |
| 2013/07/11 | 1,450 | 1,454 | 1,446 | 1,451 | 5,330 |
| 2013/07/10 | 1,460 | 1,460 | 1,442 | 1,448 | 8,430 |
| 2013/07/09 | 1,436 | 1,450 | 1,435 | 1,450 | 5,270 |
| 2013/07/08 | 1,447 | 1,449 | 1,433 | 1,440 | 8,500 |
| 2013/07/05 | 1,423 | 1,433 | 1,420 | 1,432 | 5,240 |
| 2013/07/04 | 1,417 | 1,417 | 1,408 | 1,413 | 4,110 |
| 2013/07/03 | 1,425 | 1,427 | 1,411 | 1,418 | 9,580 |
| 2013/07/02 | 1,410 | 1,410 | 1,403 | 1,404 | 9,510 |
| 2013/07/01 | 1,396 | 1,399 | 1,391 | 1,395 | 4,640 |
| 2013/06/28 | 1,381 | 1,394 | 1,376 | 1,378 | 7,320 |
| 2013/06/27 | 1,357 | 1,367 | 1,340 | 1,366 | 5,580 |
| 2013/06/26 | 1,341 | 1,359 | 1,340 | 1,347 | 6,260 |
| 2013/06/25 | 1,340 | 1,348 | 1,330 | 1,331 | 6,680 |
| 2013/06/24 | 1,355 | 1,367 | 1,350 | 1,350 | 14,260 |
| 2013/06/21 | 1,352 | 1,369 | 1,350 | 1,367 | 11,410 |
| 2013/06/20 | 1,385 | 1,386 | 1,374 | 1,380 | 20,110 |
| 2013/06/19 | 1,384 | 1,398 | 1,382 | 1,394 | 6,620 |
| 2013/06/18 | 1,370 | 1,376 | 1,364 | 1,372 | 12,950 |
| 2013/06/17 | 1,369 | 1,371 | 1,356 | 1,362 | 14,230 |
| 2013/06/14 | 1,385 | 1,387 | 1,358 | 1,382 | 11,070 |
| 2013/06/13 | 1,360 | 1,367 | 1,335 | 1,335 | 18,630 |
| 2013/06/12 | 1,400 | 1,400 | 1,380 | 1,393 | 12,830 |
| 2013/06/11 | 1,441 | 1,443 | 1,423 | 1,426 | 6,970 |
| 2013/06/10 | 1,428 | 1,437 | 1,410 | 1,426 | 15,470 |
| 2013/06/07 | 1,385 | 1,400 | 1,375 | 1,392 | 38,050 |
| 2013/06/06 | 1,403 | 1,420 | 1,403 | 1,415 | 40,980 |
| 2013/06/05 | 1,459 | 1,462 | 1,442 | 1,443 | 22,090 |
| 2013/06/04 | 1,447 | 1,483 | 1,420 | 1,483 | 40,290 |
| 2013/06/03 | 1,485 | 1,495 | 1,470 | 1,470 | 23,520 |
| 2013/05/31 | 1,510 | 1,519 | 1,499 | 1,513 | 6,020 |
| 2013/05/30 | 1,509 | 1,514 | 1,499 | 1,499 | 13,870 |
| 2013/05/29 | 1,530 | 1,534 | 1,520 | 1,530 | 14,730 |
| 2013/05/28 | 1,492 | 1,520 | 1,492 | 1,520 | 7,110 |
| 2013/05/27 | 1,524 | 1,524 | 1,491 | 1,491 | 18,730 |
| 2013/05/24 | 1,543 | 1,549 | 1,486 | 1,524 | 38,520 |
| 2013/05/23 | 1,557 | 1,562 | 1,520 | 1,535 | 35,940 |
| 2013/05/22 | 1,545 | 1,557 | 1,545 | 1,557 | 8,660 |
| 2013/05/21 | 1,546 | 1,552 | 1,543 | 1,545 | 13,040 |
| 2013/05/20 | 1,555 | 1,556 | 1,546 | 1,546 | 23,870 |
| 2013/05/17 | 1,543 | 1,547 | 1,535 | 1,546 | 20,610 |
| 2013/05/16 | 1,548 | 1,548 | 1,541 | 1,542 | 18,200 |
| 2013/05/15 | 1,539 | 1,548 | 1,532 | 1,547 | 14,630 |
| 2013/05/14 | 1,518 | 1,520 | 1,510 | 1,518 | 15,650 |
| 2013/05/13 | 1,512 | 1,513 | 1,506 | 1,510 | 23,380 |
| 2013/05/10 | 1,480 | 1,500 | 1,475 | 1,498 | 15,410 |
| 2013/05/09 | 1,464 | 1,474 | 1,464 | 1,472 | 9,000 |
| 2013/05/08 | 1,455 | 1,467 | 1,453 | 1,460 | 18,430 |
| 2013/05/07 | 1,446 | 1,459 | 1,441 | 1,448 | 36,290 |
| 2013/05/02 | 1,406 | 1,410 | 1,403 | 1,410 | 13,480 |
| 2013/05/01 | 1,421 | 1,421 | 1,411 | 1,411 | 12,830 |
| 2013/04/30 | 1,422 | 1,422 | 1,417 | 1,420 | 7,100 |
| 2013/04/26 | 1,420 | 1,426 | 1,413 | 1,416 | 17,290 |
| 2013/04/25 | 1,419 | 1,420 | 1,415 | 1,419 | 4,530 |
| 2013/04/24 | 1,411 | 1,417 | 1,407 | 1,416 | 12,610 |
| 2013/04/23 | 1,400 | 1,400 | 1,386 | 1,390 | 15,420 |
| 2013/04/22 | 1,400 | 1,409 | 1,393 | 1,394 | 12,530 |
| 2013/04/19 | 1,372 | 1,379 | 1,370 | 1,379 | 6,050 |
| 2013/04/18 | 1,385 | 1,391 | 1,368 | 1,372 | 18,300 |
| 2013/04/17 | 1,393 | 1,402 | 1,387 | 1,401 | 14,880 |
| 2013/04/16 | 1,368 | 1,390 | 1,360 | 1,387 | 34,440 |
| 2013/04/15 | 1,421 | 1,435 | 1,401 | 1,414 | 26,800 |
| 2013/04/12 | 1,444 | 1,448 | 1,440 | 1,440 | 11,730 |
| 2013/04/11 | 1,441 | 1,448 | 1,434 | 1,448 | 11,650 |
| 2013/04/10 | 1,409 | 1,425 | 1,405 | 1,425 | 11,250 |
| 2013/04/09 | 1,400 | 1,419 | 1,396 | 1,405 | 11,760 |
| 2013/04/08 | 1,383 | 1,383 | 1,375 | 1,383 | 12,690 |
| 2013/04/05 | 1,370 | 1,370 | 1,351 | 1,353 | 18,330 |
| 2013/04/04 | 1,320 | 1,340 | 1,311 | 1,340 | 16,370 |
| 2013/04/03 | 1,336 | 1,339 | 1,325 | 1,331 | 8,290 |
| 2013/04/02 | 1,325 | 1,332 | 1,304 | 1,321 | 19,200 |
| 2013/04/01 | 1,345 | 1,345 | 1,333 | 1,334 | 14,870 |
| 2013/03/29 | 1,348 | 1,349 | 1,339 | 1,344 | 13,520 |
| 2013/03/28 | 1,334 | 1,345 | 1,330 | 1,340 | 15,540 |
| 2013/03/27 | 1,345 | 1,354 | 1,343 | 1,349 | 7,280 |
| 2013/03/26 | 1,355 | 1,358 | 1,323 | 1,342 | 13,350 |
| 2013/03/25 | 1,357 | 1,358 | 1,351 | 1,358 | 11,760 |
| 2013/03/22 | 1,345 | 1,351 | 1,335 | 1,344 | 18,470 |
| 2013/03/21 | 1,364 | 1,370 | 1,357 | 1,361 | 14,920 |
| 2013/03/19 | 1,347 | 1,359 | 1,347 | 1,358 | 12,590 |
| 2013/03/18 | 1,356 | 1,359 | 1,325 | 1,332 | 48,970 |
| 2013/03/15 | 1,370 | 1,378 | 1,365 | 1,378 | 5,000 |
| 2013/03/14 | 1,368 | 1,369 | 1,359 | 1,368 | 7,300 |
| 2013/03/13 | 1,370 | 1,373 | 1,356 | 1,367 | 26,460 |
| 2013/03/12 | 1,378 | 1,381 | 1,370 | 1,376 | 15,250 |
| 2013/03/11 | 1,360 | 1,370 | 1,352 | 1,368 | 18,190 |
| 2013/03/08 | 1,330 | 1,348 | 1,328 | 1,348 | 29,170 |
| 2013/03/07 | 1,313 | 1,318 | 1,312 | 1,318 | 10,700 |
| 2013/03/06 | 1,308 | 1,310 | 1,301 | 1,309 | 7,600 |
| 2013/03/05 | 1,303 | 1,303 | 1,294 | 1,295 | 8,400 |
| 2013/03/04 | 1,292 | 1,295 | 1,288 | 1,292 | 11,290 |
| 2013/03/01 | 1,285 | 1,286 | 1,281 | 1,284 | 8,270 |
| 2013/02/28 | 1,274 | 1,283 | 1,274 | 1,281 | 11,360 |
| 2013/02/27 | 1,262 | 1,266 | 1,255 | 1,258 | 12,800 |
| 2013/02/26 | 1,261 | 1,268 | 1,250 | 1,265 | 56,700 |
| 2013/02/25 | 1,314 | 1,314 | 1,303 | 1,307 | 7,820 |
| 2013/02/22 | 1,300 | 1,302 | 1,292 | 1,295 | 20,550 |
| 2013/02/21 | 1,315 | 1,318 | 1,303 | 1,312 | 31,410 |
| 2013/02/20 | 1,320 | 1,323 | 1,318 | 1,323 | 14,100 |
| 2013/02/19 | 1,319 | 1,319 | 1,314 | 1,317 | 15,900 |
| 2013/02/18 | 1,305 | 1,316 | 1,304 | 1,316 | 8,630 |
| 2013/02/15 | 1,310 | 1,311 | 1,293 | 1,300 | 37,170 |
| 2013/02/14 | 1,310 | 1,314 | 1,308 | 1,310 | 4,220 |
| 2013/02/13 | 1,315 | 1,315 | 1,306 | 1,310 | 11,810 |
| 2013/02/12 | 1,315 | 1,318 | 1,310 | 1,313 | 20,660 |
| 2013/02/08 | 1,309 | 1,311 | 1,302 | 1,305 | 13,330 |
| 2013/02/07 | 1,311 | 1,312 | 1,305 | 1,308 | 13,570 |
| 2013/02/06 | 1,302 | 1,318 | 1,299 | 1,316 | 9,530 |
| 2013/02/05 | 1,285 | 1,291 | 1,282 | 1,291 | 31,000 |
| 2013/02/04 | 1,304 | 1,305 | 1,293 | 1,301 | 18,840 |
| 2013/02/01 | 1,267 | 1,275 | 1,267 | 1,275 | 18,630 |
| 2013/01/31 | 1,267 | 1,267 | 1,263 | 1,267 | 8,670 |
| 2013/01/30 | 1,264 | 1,266 | 1,261 | 1,263 | 8,620 |
| 2013/01/29 | 1,254 | 1,260 | 1,253 | 1,259 | 19,450 |
| 2013/01/28 | 1,255 | 1,256 | 1,253 | 1,256 | 15,540 |
| 2013/01/25 | 1,246 | 1,247 | 1,240 | 1,242 | 14,000 |
| 2013/01/24 | 1,225 | 1,234 | 1,225 | 1,234 | 9,860 |
| 2013/01/23 | 1,231 | 1,233 | 1,225 | 1,225 | 7,860 |
| 2013/01/22 | 1,244 | 1,245 | 1,231 | 1,231 | 9,170 |
| 2013/01/21 | 1,245 | 1,245 | 1,237 | 1,242 | 12,290 |
| 2013/01/18 | 1,237 | 1,244 | 1,232 | 1,241 | 9,520 |
| 2013/01/17 | 1,215 | 1,217 | 1,200 | 1,208 | 13,860 |
| 2013/01/16 | 1,224 | 1,225 | 1,209 | 1,211 | 14,980 |
| 2013/01/15 | 1,233 | 1,233 | 1,214 | 1,220 | 36,840 |
| 2013/01/11 | 1,228 | 1,230 | 1,211 | 1,226 | 40,530 |
| 2013/01/10 | 1,188 | 1,195 | 1,188 | 1,195 | 6,360 |
| 2013/01/09 | 1,173 | 1,188 | 1,171 | 1,188 | 10,740 |
| 2013/01/08 | 1,177 | 1,188 | 1,177 | 1,181 | 12,280 |
| 2013/01/07 | 1,191 | 1,191 | 1,177 | 1,182 | 22,380 |
| 2013/01/04 | 1,191 | 1,191 | 1,173 | 1,175 | 26,500 |