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 |
---|---|---|---|---|---|
2016/12/30 | 2,017 | 2,029 | 2,011 | 2,023 | 14,480 |
2016/12/29 | 2,034 | 2,036 | 2,015 | 2,020 | 8,220 |
2016/12/28 | 2,043 | 2,044 | 2,036 | 2,044 | 8,990 |
2016/12/27 | 2,034 | 2,037 | 2,031 | 2,031 | 6,280 |
2016/12/26 | 2,032 | 2,038 | 2,020 | 2,030 | 20,700 |
2016/12/22 | 2,040 | 2,042 | 2,030 | 2,032 | 7,380 |
2016/12/21 | 2,048 | 2,048 | 2,030 | 2,036 | 12,010 |
2016/12/20 | 2,028 | 2,037 | 2,025 | 2,027 | 7,130 |
2016/12/19 | 2,040 | 2,043 | 2,030 | 2,030 | 9,610 |
2016/12/16 | 2,042 | 2,046 | 2,035 | 2,039 | 13,360 |
2016/12/15 | 2,029 | 2,044 | 2,013 | 2,029 | 38,150 |
2016/12/14 | 2,011 | 2,015 | 2,006 | 2,009 | 8,960 |
2016/12/13 | 1,998 | 2,002 | 1,993 | 1,998 | 10,960 |
2016/12/12 | 2,007 | 2,019 | 2,000 | 2,001 | 29,210 |
2016/12/09 | 1,968 | 1,979 | 1,968 | 1,975 | 9,250 |
2016/12/08 | 1,957 | 1,964 | 1,956 | 1,960 | 14,180 |
2016/12/07 | 1,935 | 1,948 | 1,935 | 1,948 | 8,560 |
2016/12/06 | 1,931 | 1,938 | 1,923 | 1,933 | 6,970 |
2016/12/05 | 1,919 | 1,933 | 1,918 | 1,923 | 14,780 |
2016/12/02 | 1,936 | 1,938 | 1,925 | 1,938 | 11,080 |
2016/12/01 | 1,940 | 1,950 | 1,940 | 1,940 | 7,270 |
2016/11/30 | 1,911 | 1,930 | 1,900 | 1,929 | 6,010 |
2016/11/29 | 1,903 | 1,919 | 1,897 | 1,899 | 7,680 |
2016/11/28 | 1,928 | 1,929 | 1,901 | 1,917 | 8,320 |
2016/11/25 | 1,925 | 1,945 | 1,917 | 1,929 | 11,780 |
2016/11/24 | 1,912 | 1,916 | 1,900 | 1,913 | 10,370 |
2016/11/22 | 1,879 | 1,894 | 1,876 | 1,887 | 8,640 |
2016/11/21 | 1,870 | 1,877 | 1,865 | 1,874 | 15,260 |
2016/11/18 | 1,854 | 1,865 | 1,850 | 1,865 | 21,280 |
2016/11/17 | 1,835 | 1,840 | 1,830 | 1,835 | 4,790 |
2016/11/16 | 1,836 | 1,850 | 1,836 | 1,841 | 14,480 |
2016/11/15 | 1,811 | 1,819 | 1,808 | 1,808 | 6,240 |
2016/11/14 | 1,800 | 1,815 | 1,800 | 1,811 | 9,830 |
2016/11/11 | 1,801 | 1,805 | 1,792 | 1,793 | 7,270 |
2016/11/10 | 1,794 | 1,798 | 1,774 | 1,795 | 25,410 |
2016/11/09 | 1,776 | 1,790 | 1,643 | 1,650 | 52,220 |
2016/11/08 | 1,762 | 1,765 | 1,755 | 1,755 | 3,660 |
2016/11/07 | 1,740 | 1,760 | 1,739 | 1,755 | 9,000 |
2016/11/04 | 1,720 | 1,728 | 1,715 | 1,728 | 12,150 |
2016/11/02 | 1,747 | 1,770 | 1,739 | 1,746 | 14,230 |
2016/11/01 | 1,770 | 1,775 | 1,765 | 1,774 | 3,020 |
2016/10/31 | 1,762 | 1,772 | 1,762 | 1,772 | 7,530 |
2016/10/28 | 1,769 | 1,772 | 1,766 | 1,768 | 2,760 |
2016/10/27 | 1,763 | 1,772 | 1,760 | 1,760 | 4,040 |
2016/10/26 | 1,765 | 1,778 | 1,762 | 1,763 | 4,850 |
2016/10/25 | 1,769 | 1,777 | 1,769 | 1,777 | 3,430 |
2016/10/24 | 1,760 | 1,768 | 1,760 | 1,760 | 3,550 |
2016/10/21 | 1,762 | 1,769 | 1,759 | 1,759 | 2,270 |
2016/10/20 | 1,754 | 1,761 | 1,754 | 1,758 | 1,840 |
2016/10/19 | 1,756 | 1,760 | 1,756 | 1,757 | 5,200 |
2016/10/18 | 1,746 | 1,754 | 1,746 | 1,747 | 1,210 |
2016/10/17 | 1,750 | 1,757 | 1,740 | 1,754 | 5,310 |
2016/10/14 | 1,745 | 1,754 | 1,744 | 1,754 | 2,020 |
2016/10/13 | 1,760 | 1,765 | 1,740 | 1,740 | 6,860 |
2016/10/12 | 1,757 | 1,762 | 1,755 | 1,757 | 3,550 |
2016/10/11 | 1,779 | 1,779 | 1,772 | 1,775 | 4,680 |
2016/10/07 | 1,777 | 1,778 | 1,773 | 1,777 | 2,440 |
2016/10/06 | 1,776 | 1,778 | 1,772 | 1,772 | 3,520 |
2016/10/05 | 1,759 | 1,768 | 1,752 | 1,757 | 5,860 |
2016/10/04 | 1,749 | 1,759 | 1,748 | 1,754 | 3,980 |
2016/10/03 | 1,748 | 1,749 | 1,745 | 1,746 | 3,130 |
2016/09/30 | 1,736 | 1,738 | 1,729 | 1,729 | 7,050 |
2016/09/29 | 1,742 | 1,754 | 1,742 | 1,753 | 6,470 |
2016/09/28 | 1,725 | 1,733 | 1,721 | 1,722 | 4,920 |
2016/09/27 | 1,722 | 1,739 | 1,706 | 1,735 | 14,640 |
2016/09/26 | 1,745 | 1,752 | 1,741 | 1,749 | 2,920 |
2016/09/23 | 1,755 | 1,760 | 1,753 | 1,754 | 5,250 |
2016/09/21 | 1,732 | 1,745 | 1,725 | 1,745 | 5,710 |
2016/09/20 | 1,738 | 1,742 | 1,737 | 1,742 | 7,860 |
2016/09/16 | 1,736 | 1,754 | 1,736 | 1,740 | 3,540 |
2016/09/15 | 1,739 | 1,742 | 1,725 | 1,732 | 9,770 |
2016/09/14 | 1,740 | 1,751 | 1,740 | 1,751 | 2,410 |
2016/09/13 | 1,758 | 1,758 | 1,739 | 1,748 | 8,480 |
2016/09/12 | 1,742 | 1,745 | 1,731 | 1,738 | 13,190 |
2016/09/09 | 1,780 | 1,781 | 1,778 | 1,778 | 1,040 |
2016/09/08 | 1,778 | 1,779 | 1,770 | 1,778 | 7,830 |
2016/09/07 | 1,775 | 1,785 | 1,770 | 1,775 | 6,490 |
2016/09/06 | 1,796 | 1,803 | 1,796 | 1,801 | 1,360 |
2016/09/05 | 1,803 | 1,804 | 1,794 | 1,796 | 7,890 |
2016/09/02 | 1,777 | 1,779 | 1,777 | 1,779 | 1,640 |
2016/09/01 | 1,775 | 1,777 | 1,774 | 1,776 | 1,910 |
2016/08/31 | 1,766 | 1,775 | 1,766 | 1,772 | 3,050 |
2016/08/30 | 1,757 | 1,760 | 1,755 | 1,758 | 3,970 |
2016/08/29 | 1,755 | 1,757 | 1,752 | 1,757 | 4,050 |
2016/08/26 | 1,747 | 1,747 | 1,743 | 1,746 | 2,060 |
2016/08/25 | 1,748 | 1,751 | 1,748 | 1,750 | 2,180 |
2016/08/24 | 1,755 | 1,757 | 1,752 | 1,752 | 1,660 |
2016/08/23 | 1,750 | 1,755 | 1,748 | 1,752 | 6,280 |
2016/08/22 | 1,753 | 1,755 | 1,748 | 1,752 | 4,520 |
2016/08/19 | 1,746 | 1,750 | 1,745 | 1,747 | 2,430 |
2016/08/18 | 1,757 | 1,758 | 1,730 | 1,745 | 15,890 |
2016/08/17 | 1,738 | 1,746 | 1,738 | 1,744 | 2,320 |
2016/08/16 | 1,757 | 1,757 | 1,741 | 1,744 | 4,620 |
2016/08/15 | 1,751 | 1,759 | 1,750 | 1,757 | 2,970 |
2016/08/12 | 1,759 | 1,778 | 1,758 | 1,758 | 6,100 |
2016/08/10 | 1,753 | 1,754 | 1,745 | 1,745 | 5,980 |
2016/08/09 | 1,752 | 1,819 | 1,752 | 1,757 | 9,260 |
2016/08/08 | 1,748 | 1,750 | 1,745 | 1,749 | 3,480 |
2016/08/05 | 1,725 | 1,734 | 1,725 | 1,731 | 1,560 |
2016/08/04 | 1,725 | 1,728 | 1,719 | 1,723 | 2,950 |
2016/08/03 | 1,716 | 1,730 | 1,716 | 1,721 | 5,540 |
2016/08/02 | 1,755 | 1,757 | 1,742 | 1,751 | 7,290 |
2016/08/01 | 1,764 | 1,766 | 1,755 | 1,765 | 5,430 |
2016/07/29 | 1,785 | 1,785 | 1,753 | 1,770 | 6,780 |
2016/07/28 | 1,783 | 1,789 | 1,780 | 1,780 | 2,950 |
2016/07/27 | 1,780 | 1,807 | 1,780 | 1,786 | 4,970 |
2016/07/26 | 1,796 | 1,796 | 1,771 | 1,776 | 5,530 |
2016/07/25 | 1,800 | 1,811 | 1,800 | 1,800 | 3,300 |
2016/07/22 | 1,794 | 1,796 | 1,785 | 1,789 | 12,340 |
2016/07/21 | 1,815 | 1,821 | 1,813 | 1,813 | 9,320 |
2016/07/20 | 1,791 | 1,792 | 1,786 | 1,792 | 4,480 |
2016/07/19 | 1,800 | 1,802 | 1,788 | 1,797 | 7,020 |
2016/07/15 | 1,775 | 1,802 | 1,773 | 1,790 | 11,960 |
2016/07/14 | 1,752 | 1,779 | 1,752 | 1,779 | 13,820 |
2016/07/13 | 1,761 | 1,761 | 1,752 | 1,752 | 13,540 |
2016/07/12 | 1,713 | 1,730 | 1,707 | 1,716 | 14,660 |
2016/07/11 | 1,678 | 1,697 | 1,673 | 1,687 | 6,160 |
2016/07/08 | 1,658 | 1,660 | 1,648 | 1,653 | 6,700 |
2016/07/07 | 1,661 | 1,666 | 1,654 | 1,660 | 4,200 |
2016/07/06 | 1,661 | 1,663 | 1,643 | 1,657 | 13,860 |
2016/07/05 | 1,707 | 1,707 | 1,689 | 1,689 | 9,720 |
2016/07/04 | 1,708 | 1,716 | 1,702 | 1,710 | 9,530 |
2016/07/01 | 1,704 | 1,720 | 1,699 | 1,701 | 11,560 |
2016/06/30 | 1,683 | 1,692 | 1,683 | 1,686 | 10,610 |
2016/06/29 | 1,645 | 1,662 | 1,640 | 1,651 | 9,590 |
2016/06/28 | 1,608 | 1,630 | 1,601 | 1,628 | 14,380 |
2016/06/27 | 1,636 | 1,657 | 1,619 | 1,620 | 36,840 |
2016/06/24 | 1,782 | 1,782 | 1,635 | 1,672 | 44,660 |
2016/06/23 | 1,755 | 1,756 | 1,751 | 1,756 | 6,320 |
2016/06/22 | 1,750 | 1,755 | 1,748 | 1,753 | 3,870 |
2016/06/21 | 1,742 | 1,747 | 1,730 | 1,747 | 8,390 |
2016/06/20 | 1,737 | 1,753 | 1,737 | 1,746 | 9,240 |
2016/06/17 | 1,715 | 1,730 | 1,715 | 1,728 | 8,450 |
2016/06/16 | 1,739 | 1,740 | 1,704 | 1,713 | 14,000 |
2016/06/15 | 1,737 | 1,740 | 1,732 | 1,740 | 10,780 |
2016/06/14 | 1,749 | 1,750 | 1,745 | 1,749 | 4,280 |
2016/06/13 | 1,780 | 1,805 | 1,755 | 1,757 | 21,900 |
2016/06/10 | 1,805 | 1,806 | 1,801 | 1,803 | 1,590 |
2016/06/09 | 1,809 | 1,810 | 1,804 | 1,808 | 3,800 |
2016/06/08 | 1,811 | 1,812 | 1,807 | 1,809 | 1,920 |
2016/06/07 | 1,805 | 1,815 | 1,801 | 1,809 | 5,010 |
2016/06/06 | 1,792 | 1,800 | 1,790 | 1,796 | 25,790 |
2016/06/03 | 1,842 | 1,844 | 1,835 | 1,839 | 9,830 |
2016/06/02 | 1,849 | 1,849 | 1,832 | 1,839 | 5,050 |
2016/06/01 | 1,866 | 1,866 | 1,848 | 1,848 | 10,840 |
2016/05/31 | 1,868 | 1,876 | 1,867 | 1,875 | 4,380 |
2016/05/30 | 1,864 | 1,869 | 1,864 | 1,867 | 7,410 |
2016/05/27 | 1,836 | 1,849 | 1,836 | 1,844 | 6,190 |
2016/05/26 | 1,842 | 1,842 | 1,832 | 1,833 | 6,690 |
2016/05/25 | 1,834 | 1,837 | 1,830 | 1,831 | 8,380 |
2016/05/24 | 1,803 | 1,805 | 1,798 | 1,799 | 3,750 |
2016/05/23 | 1,810 | 1,817 | 1,807 | 1,816 | 5,350 |
2016/05/20 | 1,803 | 1,810 | 1,795 | 1,802 | 5,060 |
2016/05/19 | 1,806 | 1,810 | 1,800 | 1,804 | 3,550 |
2016/05/18 | 1,797 | 1,800 | 1,785 | 1,800 | 6,450 |
2016/05/17 | 1,802 | 1,805 | 1,797 | 1,805 | 4,390 |
2016/05/16 | 1,785 | 1,795 | 1,783 | 1,785 | 6,770 |
2016/05/13 | 1,806 | 1,810 | 1,790 | 1,799 | 8,260 |
2016/05/12 | 1,800 | 1,809 | 1,796 | 1,809 | 4,850 |
2016/05/11 | 1,817 | 1,823 | 1,811 | 1,811 | 5,730 |
2016/05/10 | 1,785 | 1,809 | 1,785 | 1,807 | 4,270 |
2016/05/09 | 1,780 | 1,782 | 1,775 | 1,780 | 5,900 |
2016/05/06 | 1,770 | 1,783 | 1,755 | 1,774 | 20,400 |
2016/05/02 | 1,784 | 1,794 | 1,778 | 1,792 | 17,590 |
2016/04/28 | 1,877 | 1,887 | 1,835 | 1,841 | 20,030 |
2016/04/27 | 1,875 | 1,875 | 1,861 | 1,869 | 2,940 |
2016/04/26 | 1,874 | 1,874 | 1,869 | 1,870 | 2,420 |
2016/04/25 | 1,875 | 1,876 | 1,870 | 1,871 | 16,420 |
2016/04/22 | 1,848 | 1,859 | 1,829 | 1,859 | 3,440 |
2016/04/21 | 1,857 | 1,865 | 1,855 | 1,858 | 7,690 |
2016/04/20 | 1,844 | 1,850 | 1,840 | 1,840 | 4,110 |
2016/04/19 | 1,831 | 1,835 | 1,830 | 1,831 | 4,990 |
2016/04/18 | 1,802 | 1,802 | 1,775 | 1,795 | 11,370 |
2016/04/15 | 1,830 | 1,840 | 1,830 | 1,831 | 8,240 |
2016/04/14 | 1,826 | 1,834 | 1,820 | 1,828 | 5,960 |
2016/04/13 | 1,792 | 1,805 | 1,792 | 1,805 | 9,130 |
2016/04/12 | 1,770 | 1,775 | 1,770 | 1,775 | 2,850 |
2016/04/11 | 1,778 | 1,778 | 1,766 | 1,773 | 6,080 |
2016/04/08 | 1,770 | 1,780 | 1,770 | 1,772 | 15,940 |
2016/04/07 | 1,802 | 1,819 | 1,798 | 1,801 | 5,670 |
2016/04/06 | 1,799 | 1,819 | 1,798 | 1,805 | 8,160 |
2016/04/05 | 1,835 | 1,835 | 1,821 | 1,824 | 7,130 |
2016/04/04 | 1,844 | 1,850 | 1,840 | 1,843 | 3,710 |
2016/04/01 | 1,855 | 1,855 | 1,840 | 1,840 | 6,910 |
2016/03/31 | 1,853 | 1,860 | 1,852 | 1,852 | 4,860 |
2016/03/30 | 1,850 | 1,850 | 1,842 | 1,848 | 3,530 |
2016/03/29 | 1,848 | 1,850 | 1,840 | 1,850 | 5,210 |
2016/03/28 | 1,842 | 1,849 | 1,841 | 1,849 | 2,280 |
2016/03/25 | 1,834 | 1,839 | 1,830 | 1,839 | 5,260 |
2016/03/24 | 1,836 | 1,839 | 1,830 | 1,832 | 2,730 |
2016/03/23 | 1,844 | 1,846 | 1,842 | 1,845 | 1,050 |
2016/03/22 | 1,845 | 1,848 | 1,839 | 1,845 | 7,810 |
2016/03/18 | 1,834 | 1,840 | 1,822 | 1,839 | 7,850 |
2016/03/17 | 1,840 | 1,845 | 1,834 | 1,834 | 2,020 |
2016/03/16 | 1,835 | 1,840 | 1,833 | 1,835 | 6,100 |
2016/03/15 | 1,850 | 1,855 | 1,836 | 1,836 | 10,380 |
2016/03/14 | 1,844 | 1,845 | 1,838 | 1,845 | 16,230 |
2016/03/11 | 1,800 | 1,812 | 1,800 | 1,810 | 4,140 |
2016/03/10 | 1,803 | 1,811 | 1,799 | 1,810 | 11,700 |
2016/03/09 | 1,800 | 1,800 | 1,790 | 1,799 | 4,070 |
2016/03/08 | 1,821 | 1,821 | 1,805 | 1,809 | 7,220 |
2016/03/07 | 1,820 | 1,820 | 1,816 | 1,819 | 4,140 |
2016/03/04 | 1,810 | 1,815 | 1,802 | 1,813 | 3,960 |
2016/03/03 | 1,795 | 1,810 | 1,791 | 1,810 | 8,360 |
2016/03/02 | 1,796 | 1,800 | 1,786 | 1,799 | 21,270 |
2016/03/01 | 1,743 | 1,747 | 1,733 | 1,744 | 5,400 |
2016/02/29 | 1,759 | 1,769 | 1,758 | 1,761 | 4,100 |
2016/02/26 | 1,750 | 1,759 | 1,750 | 1,751 | 3,550 |
2016/02/25 | 1,723 | 1,735 | 1,723 | 1,728 | 3,380 |
2016/02/24 | 1,722 | 1,726 | 1,712 | 1,716 | 6,820 |
2016/02/23 | 1,757 | 1,759 | 1,740 | 1,745 | 3,530 |
2016/02/22 | 1,730 | 1,757 | 1,730 | 1,753 | 5,750 |
2016/02/19 | 1,750 | 1,750 | 1,732 | 1,743 | 3,490 |
2016/02/18 | 1,770 | 1,778 | 1,758 | 1,766 | 3,450 |
2016/02/17 | 1,736 | 1,740 | 1,720 | 1,729 | 8,330 |
2016/02/16 | 1,729 | 1,753 | 1,729 | 1,740 | 8,690 |
2016/02/15 | 1,702 | 1,733 | 1,700 | 1,729 | 20,810 |
2016/02/12 | 1,651 | 1,670 | 1,644 | 1,660 | 24,330 |
2016/02/10 | 1,715 | 1,726 | 1,690 | 1,697 | 14,200 |
2016/02/09 | 1,749 | 1,753 | 1,698 | 1,712 | 43,040 |
2016/02/08 | 1,780 | 1,799 | 1,780 | 1,796 | 13,140 |
2016/02/05 | 1,807 | 1,823 | 1,800 | 1,808 | 14,240 |
2016/02/04 | 1,821 | 1,828 | 1,816 | 1,821 | 5,560 |
2016/02/03 | 1,833 | 1,834 | 1,819 | 1,828 | 10,890 |
2016/02/02 | 1,880 | 1,884 | 1,868 | 1,872 | 9,050 |
2016/02/01 | 1,890 | 1,890 | 1,873 | 1,885 | 17,250 |
2016/01/29 | 1,812 | 1,860 | 1,811 | 1,854 | 13,280 |
2016/01/28 | 1,807 | 1,819 | 1,803 | 1,812 | 7,530 |
2016/01/27 | 1,820 | 1,820 | 1,800 | 1,807 | 5,380 |
2016/01/26 | 1,800 | 1,802 | 1,786 | 1,793 | 13,000 |
2016/01/25 | 1,832 | 1,843 | 1,828 | 1,835 | 8,180 |
2016/01/22 | 1,771 | 1,800 | 1,771 | 1,789 | 13,130 |
2016/01/21 | 1,763 | 1,784 | 1,749 | 1,749 | 16,640 |
2016/01/20 | 1,795 | 1,799 | 1,760 | 1,760 | 18,820 |
2016/01/19 | 1,796 | 1,814 | 1,795 | 1,813 | 8,540 |
2016/01/18 | 1,798 | 1,816 | 1,790 | 1,811 | 20,410 |
2016/01/15 | 1,858 | 1,859 | 1,827 | 1,835 | 19,340 |
2016/01/14 | 1,850 | 1,850 | 1,830 | 1,841 | 40,090 |
2016/01/13 | 1,865 | 1,884 | 1,864 | 1,880 | 11,650 |
2016/01/12 | 1,890 | 1,890 | 1,859 | 1,866 | 21,600 |
2016/01/08 | 1,880 | 1,905 | 1,875 | 1,898 | 15,250 |
2016/01/07 | 1,930 | 1,949 | 1,887 | 1,901 | 41,660 |
2016/01/06 | 1,970 | 1,972 | 1,950 | 1,958 | 18,410 |
2016/01/05 | 1,970 | 1,980 | 1,965 | 1,971 | 13,990 |
2016/01/04 | 2,012 | 2,020 | 1,988 | 1,992 | 23,040 |