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
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

このページの先頭へ