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 |
---|---|---|---|---|---|
2014/12/30 | 2,081 | 2,088 | 2,074 | 2,074 | 9,130 |
2014/12/29 | 2,083 | 2,088 | 2,077 | 2,080 | 12,610 |
2014/12/26 | 2,099 | 2,099 | 2,085 | 2,098 | 9,830 |
2014/12/25 | 2,100 | 2,101 | 2,092 | 2,092 | 11,210 |
2014/12/24 | 2,100 | 2,113 | 2,095 | 2,095 | 14,590 |
2014/12/22 | 2,095 | 2,097 | 2,083 | 2,083 | 12,080 |
2014/12/19 | 2,076 | 2,086 | 2,070 | 2,086 | 13,080 |
2014/12/18 | 2,045 | 2,045 | 2,028 | 2,028 | 19,940 |
2014/12/17 | 1,960 | 1,979 | 1,960 | 1,979 | 13,070 |
2014/12/16 | 1,999 | 2,000 | 1,974 | 1,980 | 34,180 |
2014/12/15 | 2,028 | 2,031 | 2,013 | 2,019 | 19,970 |
2014/12/12 | 2,049 | 2,062 | 2,044 | 2,057 | 10,210 |
2014/12/11 | 2,014 | 2,047 | 2,002 | 2,026 | 29,910 |
2014/12/10 | 2,110 | 2,111 | 2,060 | 2,077 | 33,160 |
2014/12/09 | 2,142 | 2,146 | 2,120 | 2,125 | 12,400 |
2014/12/08 | 2,150 | 2,156 | 2,149 | 2,156 | 12,830 |
2014/12/05 | 2,129 | 2,138 | 2,128 | 2,137 | 8,060 |
2014/12/04 | 2,138 | 2,139 | 2,129 | 2,135 | 11,630 |
2014/12/03 | 2,131 | 2,139 | 2,127 | 2,129 | 9,810 |
2014/12/02 | 2,110 | 2,147 | 2,103 | 2,120 | 21,000 |
2014/12/01 | 2,093 | 2,115 | 2,091 | 2,105 | 31,360 |
2014/11/28 | 2,075 | 2,180 | 2,070 | 2,096 | 22,490 |
2014/11/27 | 2,060 | 2,071 | 2,060 | 2,067 | 6,330 |
2014/11/26 | 2,060 | 2,074 | 2,060 | 2,074 | 8,460 |
2014/11/25 | 2,046 | 2,080 | 2,046 | 2,060 | 22,510 |
2014/11/21 | 2,040 | 2,071 | 2,026 | 2,030 | 9,520 |
2014/11/20 | 2,033 | 2,044 | 2,018 | 2,040 | 11,020 |
2014/11/19 | 2,000 | 2,010 | 2,000 | 2,006 | 5,530 |
2014/11/18 | 1,985 | 1,990 | 1,979 | 1,990 | 5,200 |
2014/11/17 | 1,972 | 1,974 | 1,962 | 1,962 | 8,560 |
2014/11/14 | 1,963 | 1,968 | 1,960 | 1,965 | 5,490 |
2014/11/13 | 1,954 | 1,963 | 1,952 | 1,963 | 15,890 |
2014/11/12 | 1,959 | 1,960 | 1,952 | 1,952 | 7,880 |
2014/11/11 | 1,948 | 1,955 | 1,937 | 1,955 | 6,890 |
2014/11/10 | 1,945 | 1,946 | 1,938 | 1,940 | 7,090 |
2014/11/07 | 1,940 | 1,944 | 1,939 | 1,944 | 4,150 |
2014/11/06 | 1,912 | 1,941 | 1,912 | 1,929 | 15,520 |
2014/11/05 | 1,902 | 1,912 | 1,901 | 1,907 | 7,610 |
2014/11/04 | 1,902 | 1,907 | 1,896 | 1,907 | 20,790 |
2014/10/31 | 1,850 | 1,880 | 1,840 | 1,860 | 36,280 |
2014/10/30 | 1,833 | 1,838 | 1,833 | 1,838 | 3,260 |
2014/10/29 | 1,830 | 1,835 | 1,827 | 1,828 | 3,940 |
2014/10/28 | 1,831 | 1,831 | 1,812 | 1,825 | 7,430 |
2014/10/27 | 1,830 | 1,834 | 1,829 | 1,834 | 9,130 |
2014/10/24 | 1,825 | 1,825 | 1,818 | 1,824 | 3,210 |
2014/10/23 | 1,807 | 1,807 | 1,795 | 1,805 | 6,210 |
2014/10/22 | 1,800 | 1,810 | 1,794 | 1,810 | 7,540 |
2014/10/21 | 1,777 | 1,780 | 1,762 | 1,763 | 12,380 |
2014/10/20 | 1,773 | 1,786 | 1,761 | 1,777 | 19,290 |
2014/10/17 | 1,734 | 1,738 | 1,727 | 1,737 | 16,630 |
2014/10/16 | 1,740 | 1,741 | 1,729 | 1,729 | 29,320 |
2014/10/15 | 1,768 | 1,775 | 1,758 | 1,764 | 13,990 |
2014/10/14 | 1,774 | 1,778 | 1,752 | 1,762 | 37,180 |
2014/10/10 | 1,807 | 1,813 | 1,795 | 1,800 | 17,500 |
2014/10/09 | 1,842 | 1,843 | 1,829 | 1,834 | 6,650 |
2014/10/08 | 1,830 | 1,837 | 1,819 | 1,834 | 18,700 |
2014/10/07 | 1,856 | 1,865 | 1,850 | 1,855 | 11,540 |
2014/10/06 | 1,872 | 1,874 | 1,864 | 1,873 | 10,800 |
2014/10/03 | 1,840 | 1,852 | 1,838 | 1,852 | 11,180 |
2014/10/02 | 1,850 | 1,854 | 1,843 | 1,847 | 21,300 |
2014/10/01 | 1,870 | 1,872 | 1,865 | 1,872 | 3,290 |
2014/09/30 | 1,875 | 1,875 | 1,863 | 1,867 | 7,600 |
2014/09/29 | 1,878 | 1,879 | 1,871 | 1,878 | 4,470 |
2014/09/26 | 1,858 | 1,874 | 1,852 | 1,874 | 20,340 |
2014/09/25 | 1,872 | 1,880 | 1,872 | 1,880 | 11,010 |
2014/09/24 | 1,870 | 1,871 | 1,858 | 1,870 | 23,810 |
2014/09/22 | 1,902 | 1,903 | 1,883 | 1,892 | 9,100 |
2014/09/19 | 1,880 | 1,903 | 1,880 | 1,899 | 8,670 |
2014/09/18 | 1,864 | 1,873 | 1,862 | 1,873 | 11,070 |
2014/09/17 | 1,850 | 1,850 | 1,843 | 1,848 | 7,960 |
2014/09/16 | 1,860 | 1,860 | 1,849 | 1,850 | 12,360 |
2014/09/12 | 1,856 | 1,863 | 1,855 | 1,860 | 3,660 |
2014/09/11 | 1,854 | 1,854 | 1,850 | 1,853 | 3,850 |
2014/09/10 | 1,843 | 1,848 | 1,841 | 1,848 | 6,110 |
2014/09/09 | 1,844 | 1,847 | 1,839 | 1,846 | 4,560 |
2014/09/08 | 1,844 | 1,846 | 1,837 | 1,839 | 7,170 |
2014/09/05 | 1,834 | 1,837 | 1,834 | 1,837 | 4,450 |
2014/09/04 | 1,831 | 1,833 | 1,823 | 1,832 | 4,640 |
2014/09/03 | 1,819 | 1,827 | 1,817 | 1,826 | 9,500 |
2014/09/02 | 1,810 | 1,817 | 1,809 | 1,817 | 9,470 |
2014/09/01 | 1,807 | 1,808 | 1,805 | 1,808 | 7,150 |
2014/08/29 | 1,803 | 1,805 | 1,798 | 1,804 | 2,950 |
2014/08/28 | 1,808 | 1,808 | 1,800 | 1,802 | 3,420 |
2014/08/27 | 1,802 | 1,805 | 1,795 | 1,803 | 5,790 |
2014/08/26 | 1,798 | 1,800 | 1,793 | 1,800 | 4,490 |
2014/08/25 | 1,795 | 1,798 | 1,793 | 1,798 | 5,970 |
2014/08/22 | 1,789 | 1,793 | 1,789 | 1,793 | 6,130 |
2014/08/21 | 1,787 | 1,789 | 1,787 | 1,788 | 9,730 |
2014/08/20 | 1,785 | 1,785 | 1,781 | 1,784 | 2,540 |
2014/08/19 | 1,784 | 1,785 | 1,775 | 1,784 | 5,930 |
2014/08/18 | 1,778 | 1,779 | 1,774 | 1,776 | 4,640 |
2014/08/15 | 1,769 | 1,773 | 1,766 | 1,773 | 2,820 |
2014/08/14 | 1,759 | 1,769 | 1,755 | 1,769 | 7,310 |
2014/08/13 | 1,752 | 1,755 | 1,741 | 1,755 | 5,600 |
2014/08/12 | 1,755 | 1,756 | 1,746 | 1,754 | 3,600 |
2014/08/11 | 1,743 | 1,752 | 1,743 | 1,751 | 7,780 |
2014/08/08 | 1,748 | 1,754 | 1,732 | 1,733 | 13,880 |
2014/08/07 | 1,753 | 1,757 | 1,750 | 1,750 | 7,210 |
2014/08/06 | 1,771 | 1,777 | 1,753 | 1,753 | 9,190 |
2014/08/05 | 1,780 | 1,780 | 1,771 | 1,776 | 3,350 |
2014/08/04 | 1,760 | 1,787 | 1,757 | 1,776 | 14,990 |
2014/08/01 | 1,762 | 1,771 | 1,760 | 1,766 | 19,050 |
2014/07/31 | 1,781 | 1,785 | 1,781 | 1,785 | 2,010 |
2014/07/30 | 1,778 | 1,780 | 1,775 | 1,780 | 2,150 |
2014/07/29 | 1,777 | 1,780 | 1,775 | 1,778 | 5,110 |
2014/07/28 | 1,774 | 1,778 | 1,773 | 1,775 | 5,340 |
2014/07/25 | 1,773 | 1,778 | 1,770 | 1,778 | 3,110 |
2014/07/24 | 1,770 | 1,774 | 1,766 | 1,769 | 3,130 |
2014/07/23 | 1,770 | 1,770 | 1,765 | 1,769 | 2,300 |
2014/07/22 | 1,762 | 1,767 | 1,760 | 1,767 | 3,420 |
2014/07/18 | 1,762 | 1,762 | 1,748 | 1,757 | 21,730 |
2014/07/17 | 1,770 | 1,770 | 1,766 | 1,769 | 2,990 |
2014/07/16 | 1,758 | 1,765 | 1,758 | 1,765 | 2,680 |
2014/07/15 | 1,760 | 1,762 | 1,758 | 1,762 | 3,400 |
2014/07/14 | 1,751 | 1,755 | 1,751 | 1,755 | 4,410 |
2014/07/11 | 1,755 | 1,758 | 1,750 | 1,750 | 10,170 |
2014/07/10 | 1,762 | 1,763 | 1,760 | 1,760 | 2,400 |
2014/07/09 | 1,762 | 1,764 | 1,757 | 1,761 | 13,450 |
2014/07/08 | 1,773 | 1,778 | 1,766 | 1,773 | 13,010 |
2014/07/07 | 1,777 | 1,781 | 1,777 | 1,781 | 6,920 |
2014/07/04 | 1,784 | 1,784 | 1,779 | 1,782 | 4,750 |
2014/07/03 | 1,769 | 1,770 | 1,766 | 1,770 | 4,980 |
2014/07/02 | 1,758 | 1,764 | 1,757 | 1,764 | 5,490 |
2014/07/01 | 1,755 | 1,755 | 1,752 | 1,753 | 5,580 |
2014/06/30 | 1,748 | 1,750 | 1,746 | 1,750 | 4,910 |
2014/06/27 | 1,755 | 1,755 | 1,741 | 1,741 | 13,090 |
2014/06/26 | 1,753 | 1,755 | 1,751 | 1,755 | 2,840 |
2014/06/25 | 1,751 | 1,754 | 1,751 | 1,752 | 4,760 |
2014/06/24 | 1,755 | 1,756 | 1,752 | 1,753 | 5,080 |
2014/06/23 | 1,760 | 1,760 | 1,755 | 1,756 | 4,410 |
2014/06/20 | 1,755 | 1,759 | 1,753 | 1,758 | 6,740 |
2014/06/19 | 1,751 | 1,753 | 1,749 | 1,752 | 3,850 |
2014/06/18 | 1,746 | 1,750 | 1,746 | 1,748 | 2,020 |
2014/06/17 | 1,743 | 1,747 | 1,740 | 1,741 | 1,830 |
2014/06/16 | 1,739 | 1,740 | 1,736 | 1,738 | 10,980 |
2014/06/13 | 1,736 | 1,740 | 1,734 | 1,740 | 4,100 |
2014/06/12 | 1,744 | 1,747 | 1,742 | 1,742 | 3,270 |
2014/06/11 | 1,749 | 1,750 | 1,744 | 1,747 | 4,190 |
2014/06/10 | 1,757 | 1,760 | 1,681 | 1,745 | 27,620 |
2014/06/09 | 1,759 | 1,760 | 1,753 | 1,759 | 9,820 |
2014/06/06 | 1,750 | 1,753 | 1,747 | 1,751 | 6,670 |
2014/06/05 | 1,744 | 1,748 | 1,742 | 1,745 | 3,280 |
2014/06/04 | 1,745 | 1,749 | 1,743 | 1,744 | 4,100 |
2014/06/03 | 1,758 | 1,758 | 1,751 | 1,755 | 8,610 |
2014/06/02 | 1,748 | 1,754 | 1,747 | 1,753 | 13,400 |
2014/05/30 | 1,742 | 1,745 | 1,742 | 1,744 | 4,460 |
2014/05/29 | 1,741 | 1,742 | 1,737 | 1,740 | 4,710 |
2014/05/28 | 1,738 | 1,740 | 1,737 | 1,740 | 3,510 |
2014/05/27 | 1,732 | 1,735 | 1,731 | 1,735 | 5,050 |
2014/05/26 | 1,728 | 1,734 | 1,725 | 1,727 | 8,750 |
2014/05/23 | 1,720 | 1,727 | 1,720 | 1,722 | 7,180 |
2014/05/22 | 1,709 | 1,719 | 1,709 | 1,719 | 7,050 |
2014/05/21 | 1,707 | 1,707 | 1,700 | 1,702 | 12,770 |
2014/05/20 | 1,713 | 1,715 | 1,712 | 1,714 | 1,340 |
2014/05/19 | 1,714 | 1,715 | 1,710 | 1,710 | 4,100 |
2014/05/16 | 1,714 | 1,714 | 1,708 | 1,709 | 15,350 |
2014/05/15 | 1,729 | 1,729 | 1,722 | 1,728 | 3,240 |
2014/05/14 | 1,733 | 1,735 | 1,731 | 1,735 | 2,970 |
2014/05/13 | 1,730 | 1,735 | 1,730 | 1,735 | 12,300 |
2014/05/12 | 1,722 | 1,724 | 1,716 | 1,722 | 3,170 |
2014/05/09 | 1,717 | 1,717 | 1,708 | 1,710 | 5,310 |
2014/05/08 | 1,718 | 1,720 | 1,714 | 1,714 | 3,470 |
2014/05/07 | 1,717 | 1,718 | 1,707 | 1,707 | 10,490 |
2014/05/02 | 1,722 | 1,727 | 1,722 | 1,726 | 5,840 |
2014/05/01 | 1,723 | 1,725 | 1,722 | 1,722 | 7,810 |
2014/04/30 | 1,722 | 1,723 | 1,713 | 1,717 | 7,490 |
2014/04/28 | 1,715 | 1,718 | 1,703 | 1,708 | 7,890 |
2014/04/25 | 1,725 | 1,725 | 1,720 | 1,720 | 2,780 |
2014/04/24 | 1,729 | 1,730 | 1,724 | 1,724 | 2,220 |
2014/04/23 | 1,720 | 1,729 | 1,716 | 1,720 | 8,980 |
2014/04/22 | 1,717 | 1,717 | 1,712 | 1,713 | 7,380 |
2014/04/21 | 1,715 | 1,717 | 1,710 | 1,713 | 5,080 |
2014/04/18 | 1,710 | 1,712 | 1,707 | 1,707 | 2,070 |
2014/04/17 | 1,708 | 1,708 | 1,701 | 1,702 | 2,830 |
2014/04/16 | 1,695 | 1,706 | 1,694 | 1,706 | 5,580 |
2014/04/15 | 1,675 | 1,687 | 1,675 | 1,687 | 7,960 |
2014/04/14 | 1,670 | 1,672 | 1,660 | 1,667 | 29,480 |
2014/04/11 | 1,692 | 1,692 | 1,683 | 1,685 | 14,600 |
2014/04/10 | 1,715 | 1,718 | 1,711 | 1,714 | 22,790 |
2014/04/09 | 1,700 | 1,704 | 1,696 | 1,698 | 5,500 |
2014/04/08 | 1,709 | 1,713 | 1,700 | 1,700 | 3,810 |
2014/04/07 | 1,725 | 1,727 | 1,710 | 1,718 | 16,140 |
2014/04/04 | 1,741 | 1,744 | 1,741 | 1,742 | 3,520 |
2014/04/03 | 1,750 | 1,750 | 1,742 | 1,744 | 1,800 |
2014/04/02 | 1,729 | 1,749 | 1,729 | 1,741 | 14,920 |
2014/04/01 | 1,715 | 1,718 | 1,711 | 1,714 | 3,720 |
2014/03/31 | 1,707 | 1,718 | 1,705 | 1,711 | 7,000 |
2014/03/28 | 1,685 | 1,694 | 1,685 | 1,693 | 2,380 |
2014/03/27 | 1,689 | 1,690 | 1,684 | 1,689 | 3,930 |
2014/03/26 | 1,703 | 1,703 | 1,691 | 1,693 | 2,750 |
2014/03/25 | 1,692 | 1,696 | 1,686 | 1,693 | 8,980 |
2014/03/24 | 1,703 | 1,703 | 1,693 | 1,699 | 26,970 |
2014/03/20 | 1,690 | 1,692 | 1,684 | 1,684 | 4,480 |
2014/03/19 | 1,694 | 1,694 | 1,688 | 1,688 | 6,350 |
2014/03/18 | 1,683 | 1,699 | 1,681 | 1,690 | 3,830 |
2014/03/17 | 1,665 | 1,665 | 1,661 | 1,664 | 6,040 |
2014/03/14 | 1,685 | 1,695 | 1,660 | 1,665 | 21,180 |
2014/03/13 | 1,713 | 1,713 | 1,705 | 1,709 | 4,250 |
2014/03/12 | 1,708 | 1,710 | 1,703 | 1,703 | 4,050 |
2014/03/11 | 1,714 | 1,720 | 1,712 | 1,713 | 2,240 |
2014/03/10 | 1,719 | 1,726 | 1,708 | 1,714 | 3,320 |
2014/03/07 | 1,718 | 1,725 | 1,711 | 1,718 | 8,170 |
2014/03/06 | 1,699 | 1,710 | 1,699 | 1,705 | 10,260 |
2014/03/05 | 1,689 | 1,698 | 1,685 | 1,697 | 14,210 |
2014/03/04 | 1,668 | 1,675 | 1,666 | 1,675 | 3,310 |
2014/03/03 | 1,680 | 1,681 | 1,665 | 1,671 | 22,730 |
2014/02/28 | 1,696 | 1,696 | 1,687 | 1,687 | 3,780 |
2014/02/27 | 1,695 | 1,695 | 1,690 | 1,692 | 2,830 |
2014/02/26 | 1,690 | 1,697 | 1,690 | 1,696 | 3,140 |
2014/02/25 | 1,694 | 1,697 | 1,691 | 1,692 | 14,710 |
2014/02/24 | 1,686 | 1,693 | 1,682 | 1,683 | 6,090 |
2014/02/21 | 1,682 | 1,688 | 1,682 | 1,686 | 7,300 |
2014/02/20 | 1,683 | 1,686 | 1,667 | 1,667 | 4,570 |
2014/02/19 | 1,696 | 1,699 | 1,687 | 1,687 | 5,770 |
2014/02/18 | 1,685 | 1,696 | 1,681 | 1,695 | 6,090 |
2014/02/17 | 1,696 | 1,696 | 1,679 | 1,681 | 7,990 |
2014/02/14 | 1,697 | 1,697 | 1,678 | 1,684 | 2,650 |
2014/02/13 | 1,699 | 1,699 | 1,679 | 1,682 | 4,090 |
2014/02/12 | 1,696 | 1,697 | 1,688 | 1,691 | 7,670 |
2014/02/10 | 1,669 | 1,683 | 1,657 | 1,673 | 10,610 |
2014/02/07 | 1,650 | 1,650 | 1,641 | 1,649 | 6,490 |
2014/02/06 | 1,630 | 1,636 | 1,623 | 1,634 | 5,190 |
2014/02/05 | 1,649 | 1,649 | 1,620 | 1,627 | 13,230 |
2014/02/04 | 1,620 | 1,636 | 1,616 | 1,623 | 26,150 |
2014/02/03 | 1,650 | 1,662 | 1,647 | 1,658 | 12,030 |
2014/01/31 | 1,662 | 1,664 | 1,656 | 1,663 | 10,700 |
2014/01/30 | 1,644 | 1,658 | 1,640 | 1,652 | 22,470 |
2014/01/29 | 1,678 | 1,679 | 1,671 | 1,678 | 20,280 |
2014/01/28 | 1,650 | 1,654 | 1,645 | 1,652 | 24,240 |
2014/01/27 | 1,652 | 1,663 | 1,645 | 1,660 | 37,890 |
2014/01/24 | 1,700 | 1,707 | 1,686 | 1,694 | 44,770 |
2014/01/23 | 1,719 | 1,724 | 1,714 | 1,717 | 9,980 |
2014/01/22 | 1,719 | 1,719 | 1,710 | 1,715 | 19,380 |
2014/01/21 | 1,715 | 1,719 | 1,715 | 1,718 | 11,740 |
2014/01/20 | 1,718 | 1,719 | 1,709 | 1,713 | 18,390 |
2014/01/17 | 1,719 | 1,723 | 1,715 | 1,720 | 14,850 |
2014/01/16 | 1,730 | 1,731 | 1,723 | 1,726 | 11,530 |
2014/01/15 | 1,719 | 1,724 | 1,713 | 1,718 | 16,600 |
2014/01/14 | 1,697 | 1,697 | 1,685 | 1,690 | 62,790 |
2014/01/10 | 1,712 | 1,717 | 1,711 | 1,716 | 16,750 |
2014/01/09 | 1,715 | 1,715 | 1,709 | 1,715 | 11,590 |
2014/01/08 | 1,710 | 1,716 | 1,706 | 1,714 | 16,110 |
2014/01/07 | 1,695 | 1,703 | 1,693 | 1,702 | 20,670 |
2014/01/06 | 1,712 | 1,714 | 1,695 | 1,695 | 74,440 |