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
2015/12/30 2,034 2,034 2,015 2,022 7,870
2015/12/29 2,004 2,011 2,002 2,010 5,070
2015/12/28 2,000 2,008 2,000 2,004 7,560
2015/12/25 2,019 2,020 2,007 2,007 15,780
2015/12/24 2,027 2,027 2,014 2,024 15,440
2015/12/22 1,998 2,003 1,995 1,995 13,890
2015/12/21 1,996 2,009 1,991 2,004 23,680
2015/12/18 2,047 2,047 2,020 2,027 14,550
2015/12/17 2,060 2,064 2,053 2,056 9,370
2015/12/16 2,041 2,044 2,031 2,044 4,460
2015/12/15 2,020 2,021 2,011 2,015 6,050
2015/12/14 2,030 2,035 2,010 2,019 14,800
2015/12/11 2,063 2,064 2,050 2,050 5,260
2015/12/10 2,059 2,060 2,056 2,057 5,680
2015/12/09 2,073 2,073 2,061 2,061 15,450
2015/12/08 2,080 2,080 2,072 2,078 5,350
2015/12/07 2,085 2,089 2,081 2,085 5,900
2015/12/04 2,073 2,077 2,069 2,075 13,390
2015/12/03 2,099 2,106 2,098 2,101 5,230
2015/12/02 2,100 2,101 2,098 2,101 5,410
2015/12/01 2,096 2,098 2,093 2,098 2,280
2015/11/30 2,097 2,099 2,091 2,093 3,890
2015/11/27 2,092 2,093 2,090 2,093 1,840
2015/11/26 2,090 2,095 2,090 2,090 3,240
2015/11/25 2,086 2,093 2,081 2,081 6,790
2015/11/24 2,100 2,101 2,090 2,094 11,730
2015/11/20 2,094 2,099 2,091 2,099 3,810
2015/11/19 2,087 2,100 2,086 2,091 5,920
2015/11/18 2,075 2,083 2,071 2,072 4,380
2015/11/17 2,061 2,068 2,060 2,068 7,680
2015/11/16 2,028 2,045 2,025 2,042 9,450
2015/11/13 2,070 2,077 2,065 2,068 5,970
2015/11/12 2,085 2,089 2,080 2,084 6,250
2015/11/11 2,090 2,095 2,088 2,094 4,400
2015/11/10 2,090 2,093 2,086 2,092 6,020
2015/11/09 2,100 2,100 2,095 2,096 6,230
2015/11/06 2,093 2,096 2,090 2,092 3,770
2015/11/05 2,089 2,098 2,085 2,098 4,280
2015/11/04 2,085 2,090 2,079 2,090 7,590
2015/11/02 2,078 2,078 2,048 2,065 11,820
2015/10/30 2,075 2,083 2,071 2,083 3,900
2015/10/29 2,070 2,074 2,070 2,074 3,060
2015/10/28 2,060 2,066 2,057 2,064 3,540
2015/10/27 2,071 2,077 2,063 2,066 6,090
2015/10/26 2,075 2,078 2,068 2,071 9,070
2015/10/23 2,041 2,047 2,041 2,047 7,990
2015/10/22 2,015 2,019 2,015 2,019 4,370
2015/10/21 2,019 2,020 2,016 2,020 2,200
2015/10/20 2,019 2,019 2,013 2,016 3,200
2015/10/19 2,018 2,018 2,011 2,011 4,420
2015/10/16 2,010 2,013 2,004 2,013 4,380
2015/10/15 1,988 1,998 1,988 1,990 4,420
2015/10/14 1,998 2,001 1,991 1,996 6,940
2015/10/13 2,008 2,010 2,000 2,007 8,210
2015/10/09 1,998 2,003 1,990 2,003 7,050
2015/10/08 1,988 1,989 1,983 1,988 3,890
2015/10/07 1,982 1,985 1,974 1,985 8,720
2015/10/06 1,985 1,989 1,977 1,982 13,560
2015/10/05 1,954 1,959 1,941 1,955 5,040
2015/10/02 1,940 1,940 1,927 1,930 6,350
2015/10/01 1,926 1,943 1,915 1,943 9,880
2015/09/30 1,917 1,917 1,907 1,914 9,510
2015/09/29 1,922 1,930 1,910 1,911 17,690
2015/09/28 1,950 1,951 1,943 1,949 7,870
2015/09/25 1,953 1,955 1,942 1,955 4,690
2015/09/24 1,956 1,957 1,939 1,950 19,950
2015/09/18 1,993 2,006 1,991 1,999 3,340
2015/09/17 1,984 2,003 1,984 1,992 5,390
2015/09/16 1,975 1,978 1,974 1,978 6,160
2015/09/15 1,971 1,982 1,966 1,971 6,890
2015/09/14 1,978 1,990 1,978 1,983 5,540
2015/09/11 1,971 1,983 1,969 1,983 3,740
2015/09/10 1,950 1,966 1,948 1,966 6,460
2015/09/09 1,960 1,998 1,960 1,979 11,260
2015/09/08 1,927 1,932 1,920 1,923 5,250
2015/09/07 1,914 1,924 1,903 1,920 13,730
2015/09/04 1,961 1,961 1,936 1,945 6,850
2015/09/03 1,960 1,966 1,955 1,960 13,320
2015/09/02 1,940 1,966 1,916 1,958 39,090
2015/09/01 1,982 2,001 1,971 1,983 18,710
2015/08/31 2,040 2,040 2,001 2,008 18,940
2015/08/28 2,059 2,059 2,032 2,040 34,870
2015/08/27 2,010 2,029 1,993 1,995 25,690
2015/08/26 1,939 1,967 1,916 1,967 28,660
2015/08/25 1,900 1,960 1,891 1,928 71,550
2015/08/24 2,050 2,085 1,970 1,970 56,630
2015/08/21 2,090 2,099 2,080 2,087 28,620
2015/08/20 2,148 2,148 2,138 2,142 9,470
2015/08/19 2,171 2,171 2,155 2,164 7,590
2015/08/18 2,173 2,174 2,171 2,173 2,560
2015/08/17 2,165 2,169 2,158 2,168 5,410
2015/08/14 2,168 2,169 2,155 2,155 21,920
2015/08/13 2,165 2,170 2,164 2,170 2,720
2015/08/12 2,180 2,184 2,164 2,173 4,450
2015/08/11 2,182 2,198 2,182 2,185 6,080
2015/08/10 2,170 2,174 2,164 2,171 8,930
2015/08/07 2,175 2,179 2,160 2,179 5,700
2015/08/06 2,180 2,187 2,176 2,176 4,900
2015/08/05 2,170 2,174 2,168 2,174 4,960
2015/08/04 2,169 2,174 2,167 2,174 2,480
2015/08/03 2,176 2,178 2,174 2,174 2,530
2015/07/31 2,173 2,181 2,172 2,175 4,010
2015/07/30 2,174 2,183 2,168 2,180 6,450
2015/07/29 2,153 2,160 2,152 2,158 8,940
2015/07/28 2,138 2,147 2,133 2,145 14,440
2015/07/27 2,162 2,164 2,147 2,163 10,470
2015/07/24 2,177 2,182 2,170 2,173 10,060
2015/07/23 2,189 2,189 2,177 2,187 5,150
2015/07/22 2,186 2,195 2,182 2,187 21,290
2015/07/21 2,205 2,213 2,204 2,213 7,990
2015/07/17 2,198 2,199 2,195 2,195 10,720
2015/07/16 2,173 2,189 2,173 2,189 13,450
2015/07/15 2,160 2,171 2,160 2,168 12,400
2015/07/14 2,165 2,169 2,160 2,163 19,920
2015/07/13 2,104 2,132 2,104 2,132 14,490
2015/07/10 2,080 2,094 2,070 2,094 18,840
2015/07/09 2,050 2,075 2,040 2,061 25,500
2015/07/08 2,120 2,120 2,090 2,094 22,790
2015/07/07 2,123 2,131 2,122 2,125 9,200
2015/07/06 2,138 2,138 2,100 2,113 41,680
2015/07/03 2,151 2,161 2,147 2,161 9,810
2015/07/02 2,161 2,161 2,148 2,161 7,160
2015/07/01 2,127 2,140 2,126 2,140 6,790
2015/06/30 2,120 2,128 2,120 2,124 49,020
2015/06/29 2,149 2,149 2,130 2,142 31,230
2015/06/26 2,200 2,205 2,189 2,194 9,220
2015/06/25 2,208 2,208 2,204 2,207 4,950
2015/06/24 2,213 2,213 2,206 2,209 5,220
2015/06/23 2,199 2,205 2,193 2,205 7,320
2015/06/22 2,186 2,186 2,183 2,185 6,670
2015/06/19 2,179 2,186 2,177 2,186 3,460
2015/06/18 2,182 2,182 2,166 2,170 10,540
2015/06/17 2,181 2,185 2,174 2,185 8,190
2015/06/16 2,185 2,188 2,175 2,180 4,960
2015/06/15 2,190 2,192 2,180 2,192 7,940
2015/06/12 2,197 2,198 2,187 2,198 6,620
2015/06/11 2,181 2,190 2,180 2,190 5,470
2015/06/10 2,190 2,193 2,165 2,165 15,600
2015/06/09 2,202 2,208 2,190 2,195 12,000
2015/06/08 2,220 2,221 2,213 2,218 4,700
2015/06/05 2,210 2,215 2,201 2,207 10,390
2015/06/04 2,228 2,232 2,212 2,216 10,830
2015/06/03 2,244 2,248 2,227 2,235 11,240
2015/06/02 2,239 2,250 2,229 2,248 8,170
2015/06/01 2,215 2,230 2,211 2,229 7,760
2015/05/29 2,219 2,221 2,216 2,219 10,670
2015/05/28 2,197 2,229 2,197 2,207 18,890
2015/05/27 2,185 2,187 2,180 2,184 7,410
2015/05/26 2,180 2,185 2,180 2,185 4,220
2015/05/25 2,180 2,182 2,175 2,182 6,660
2015/05/22 2,168 2,179 2,168 2,179 6,640
2015/05/21 2,160 2,165 2,159 2,165 6,270
2015/05/20 2,155 2,158 2,154 2,157 5,750
2015/05/19 2,150 2,155 2,140 2,152 7,880
2015/05/18 2,139 2,150 2,135 2,147 10,660
2015/05/15 2,136 2,138 2,134 2,138 7,200
2015/05/14 2,126 2,129 2,123 2,127 3,520
2015/05/13 2,125 2,129 2,123 2,129 2,180
2015/05/12 2,124 2,129 2,124 2,129 5,690
2015/05/11 2,130 2,131 2,124 2,129 10,740
2015/05/08 2,115 2,118 2,106 2,117 4,810
2015/05/07 2,110 2,118 2,105 2,115 8,570
2015/05/01 2,122 2,122 2,110 2,117 12,410
2015/04/30 2,119 2,125 2,111 2,119 10,940
2015/04/28 2,122 2,124 2,118 2,124 4,650
2015/04/27 2,121 2,122 2,117 2,122 5,320
2015/04/24 2,117 2,122 2,117 2,119 2,800
2015/04/23 2,115 2,123 2,110 2,120 4,720
2015/04/22 2,109 2,112 2,103 2,103 7,680
2015/04/21 2,102 2,106 2,100 2,105 4,120
2015/04/20 2,100 2,102 2,095 2,097 9,170
2015/04/17 2,120 2,120 2,110 2,111 4,430
2015/04/16 2,113 2,120 2,113 2,118 4,750
2015/04/15 2,108 2,113 2,108 2,113 3,160
2015/04/14 2,112 2,114 2,110 2,110 7,540
2015/04/13 2,115 2,120 2,111 2,113 5,140
2015/04/10 2,107 2,111 2,104 2,110 7,880
2015/04/09 2,100 2,101 2,097 2,100 5,830
2015/04/08 2,100 2,100 2,095 2,098 3,810
2015/04/07 2,085 2,095 2,082 2,093 6,060
2015/04/06 2,062 2,074 2,057 2,070 9,840
2015/04/03 2,076 2,080 2,072 2,075 13,660
2015/04/02 2,070 2,076 2,068 2,075 1,720
2015/04/01 2,079 2,079 2,056 2,069 7,360
2015/03/31 2,085 2,090 2,085 2,090 8,050
2015/03/30 2,078 2,078 2,068 2,070 7,240
2015/03/27 2,074 2,084 2,074 2,083 5,980
2015/03/26 2,084 2,090 2,074 2,077 13,030
2015/03/25 2,098 2,104 2,097 2,103 4,950
2015/03/24 2,102 2,109 2,100 2,101 4,030
2015/03/23 2,104 2,107 2,101 2,105 13,950
2015/03/20 2,096 2,100 2,095 2,096 8,290
2015/03/19 2,105 2,106 2,101 2,104 4,880
2015/03/18 2,099 2,100 2,096 2,098 2,230
2015/03/17 2,102 2,103 2,094 2,101 4,560
2015/03/16 2,091 2,094 2,083 2,089 7,490
2015/03/13 2,092 2,103 2,092 2,100 5,870
2015/03/12 2,081 2,086 2,077 2,086 5,070
2015/03/11 2,079 2,087 2,076 2,085 10,990
2015/03/10 2,109 2,110 2,099 2,101 2,900
2015/03/09 2,100 2,106 2,095 2,104 11,290
2015/03/06 2,105 2,110 2,103 2,110 3,680
2015/03/05 2,100 2,102 2,096 2,102 2,730
2015/03/04 2,108 2,108 2,100 2,105 5,850
2015/03/03 2,128 2,128 2,111 2,112 4,770
2015/03/02 2,104 2,105 2,098 2,101 9,530
2015/02/27 2,100 2,101 2,091 2,092 10,260
2015/02/26 2,089 2,100 2,089 2,099 9,960
2015/02/25 2,095 2,098 2,085 2,086 9,870
2015/02/24 2,078 2,085 2,078 2,085 10,840
2015/02/23 2,080 2,088 2,075 2,080 13,070
2015/02/20 2,071 2,075 2,069 2,070 7,270
2015/02/19 2,065 2,074 2,065 2,071 5,140
2015/02/18 2,068 2,075 2,068 2,072 8,080
2015/02/17 2,061 2,061 2,055 2,059 2,870
2015/02/16 2,054 2,060 2,054 2,060 8,930
2015/02/13 2,048 2,055 2,048 2,054 4,990
2015/02/12 2,050 2,056 2,040 2,051 8,670
2015/02/10 2,029 2,034 2,028 2,034 2,930
2015/02/09 2,031 2,040 2,028 2,033 7,490
2015/02/06 2,025 2,029 2,024 2,029 2,380
2015/02/05 2,019 2,020 2,015 2,020 4,830
2015/02/04 2,020 2,029 2,008 2,024 4,860
2015/02/03 2,020 2,020 2,004 2,010 11,350
2015/02/02 2,011 2,017 2,008 2,017 11,320
2015/01/30 2,028 2,029 2,018 2,028 6,310
2015/01/29 2,007 2,013 2,003 2,010 10,040
2015/01/28 2,018 2,031 2,014 2,031 6,420
2015/01/27 2,024 2,027 2,017 2,027 4,080
2015/01/26 2,024 2,024 2,002 2,007 10,230
2015/01/23 2,030 2,035 2,020 2,034 5,920
2015/01/22 2,013 2,013 2,005 2,005 5,090
2015/01/21 2,019 2,019 2,006 2,011 8,930
2015/01/20 1,994 2,012 1,994 2,012 5,400
2015/01/19 2,002 2,004 1,984 1,997 10,250
2015/01/16 1,982 1,985 1,969 1,983 23,190
2015/01/15 1,996 2,004 1,994 2,004 14,930
2015/01/14 2,009 2,015 1,990 2,001 16,060
2015/01/13 2,035 2,035 2,013 2,030 15,530
2015/01/09 2,051 2,057 2,044 2,048 12,050
2015/01/08 2,028 2,035 2,024 2,034 9,940
2015/01/07 2,015 2,015 2,000 2,011 20,170
2015/01/06 2,030 2,035 2,002 2,017 24,800
2015/01/05 2,073 2,073 2,065 2,071 14,870

このページの先頭へ