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
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

このページの先頭へ