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
2017/12/29 2,373 2,378 2,365 2,365 7,470
2017/12/28 2,373 2,378 2,368 2,368 9,070
2017/12/27 2,365 2,372 2,365 2,372 7,590
2017/12/26 2,375 2,381 2,366 2,367 16,070
2017/12/25 2,377 2,380 2,368 2,372 13,550
2017/12/22 2,358 2,400 2,357 2,374 27,910
2017/12/21 2,351 2,360 2,351 2,352 5,430
2017/12/20 2,350 2,352 2,337 2,350 16,330
2017/12/19 2,356 2,357 2,350 2,351 6,350
2017/12/18 2,349 2,352 2,346 2,352 8,690
2017/12/15 2,332 2,337 2,330 2,336 4,040
2017/12/14 2,342 2,348 2,342 2,346 3,140
2017/12/13 2,350 2,350 2,342 2,348 2,600
2017/12/12 2,347 2,348 2,343 2,347 4,440
2017/12/11 2,348 2,348 2,340 2,340 4,910
2017/12/08 2,330 2,331 2,324 2,327 3,060
2017/12/07 2,309 2,314 2,300 2,312 7,330
2017/12/06 2,314 2,318 2,300 2,300 7,480
2017/12/05 2,335 2,345 2,331 2,337 10,560
2017/12/04 2,342 2,349 2,342 2,348 4,960
2017/12/01 2,325 2,350 2,324 2,331 10,580
2017/11/30 2,313 2,319 2,308 2,308 3,130
2017/11/29 2,313 2,313 2,302 2,308 4,290
2017/11/28 2,300 2,305 2,291 2,296 18,210
2017/11/27 2,300 2,306 2,297 2,301 4,230
2017/11/24 2,286 2,291 2,286 2,291 4,200
2017/11/22 2,290 2,309 2,290 2,290 12,550
2017/11/21 2,283 2,295 2,283 2,288 5,700
2017/11/20 2,278 2,282 2,271 2,275 7,350
2017/11/17 2,300 2,301 2,293 2,294 3,750
2017/11/16 2,289 2,300 2,280 2,298 10,830
2017/11/15 2,306 2,308 2,290 2,299 10,460
2017/11/14 2,319 2,319 2,311 2,316 3,850
2017/11/13 2,320 2,325 2,320 2,320 4,160
2017/11/10 2,324 2,331 2,320 2,322 7,490
2017/11/09 2,335 2,340 2,330 2,340 5,810
2017/11/08 2,325 2,332 2,325 2,332 12,300
2017/11/07 2,331 2,334 2,330 2,331 3,570
2017/11/06 2,324 2,335 2,322 2,331 14,560
2017/11/02 2,320 2,320 2,314 2,314 2,410
2017/11/01 2,311 2,315 2,305 2,312 7,610
2017/10/31 2,301 2,303 2,296 2,300 4,520
2017/10/30 2,310 2,311 2,306 2,307 6,190
2017/10/27 2,303 2,306 2,302 2,306 2,400
2017/10/26 2,301 2,302 2,296 2,296 5,100
2017/10/25 2,310 2,310 2,305 2,305 2,470
2017/10/24 2,302 2,309 2,301 2,303 6,080
2017/10/23 2,319 2,319 2,311 2,312 7,790
2017/10/20 2,290 2,302 2,286 2,296 8,280
2017/10/19 2,288 2,300 2,286 2,299 31,160
2017/10/18 2,272 2,273 2,269 2,271 6,920
2017/10/17 2,273 2,275 2,269 2,269 8,570
2017/10/16 2,273 2,274 2,271 2,271 4,850
2017/10/13 2,273 2,273 2,270 2,273 4,960
2017/10/12 2,273 2,274 2,272 2,272 3,140
2017/10/11 2,273 2,274 2,272 2,272 4,790
2017/10/10 2,272 2,275 2,271 2,273 6,750
2017/10/06 2,274 2,274 2,273 2,274 3,680
2017/10/05 2,273 2,274 2,269 2,269 14,390
2017/10/04 2,270 2,270 2,267 2,267 1,790
2017/10/03 2,261 2,270 2,260 2,267 8,500
2017/10/02 2,251 2,260 2,249 2,258 15,320
2017/09/29 2,242 2,244 2,236 2,237 11,640
2017/09/28 2,238 2,244 2,237 2,242 15,730
2017/09/27 2,225 2,228 2,221 2,228 1,860
2017/09/26 2,226 2,226 2,215 2,216 9,000
2017/09/25 2,236 2,241 2,234 2,234 24,810
2017/09/22 2,237 2,238 2,224 2,224 16,760
2017/09/21 2,242 2,244 2,223 2,235 16,940
2017/09/20 2,224 2,225 2,223 2,223 1,540
2017/09/19 2,210 2,225 2,210 2,225 30,460
2017/09/15 2,183 2,190 2,183 2,190 6,930
2017/09/14 2,188 2,193 2,187 2,187 7,180
2017/09/13 2,190 2,192 2,185 2,185 9,980
2017/09/12 2,150 2,172 2,147 2,163 21,730
2017/09/11 2,135 2,140 2,131 2,137 4,210
2017/09/08 2,133 2,136 2,127 2,130 4,260
2017/09/07 2,137 2,141 2,134 2,136 3,800
2017/09/06 2,131 2,131 2,121 2,131 7,320
2017/09/05 2,153 2,153 2,142 2,142 4,020
2017/09/04 2,151 2,154 2,145 2,148 7,610
2017/09/01 2,157 2,160 2,155 2,157 5,580
2017/08/31 2,150 2,155 2,144 2,149 12,140
2017/08/30 2,128 2,135 2,128 2,129 6,160
2017/08/29 2,111 2,116 2,107 2,116 10,340
2017/08/28 2,125 2,125 2,121 2,121 2,880
2017/08/25 2,121 2,126 2,121 2,123 4,580
2017/08/24 2,113 2,116 2,113 2,116 2,820
2017/08/23 2,126 2,129 2,122 2,122 9,220
2017/08/22 2,107 2,118 2,107 2,118 2,460
2017/08/21 2,112 2,115 2,106 2,107 6,810
2017/08/18 2,111 2,119 2,105 2,112 20,310
2017/08/17 2,150 2,152 2,145 2,152 2,800
2017/08/16 2,150 2,153 2,147 2,150 2,320
2017/08/15 2,140 2,150 2,140 2,150 3,090
2017/08/14 2,135 2,139 2,122 2,130 15,440
2017/08/10 2,153 2,153 2,147 2,147 5,450
2017/08/09 2,158 2,158 2,148 2,153 13,810
2017/08/08 2,168 2,171 2,164 2,164 3,950
2017/08/07 2,166 2,167 2,164 2,164 5,730
2017/08/04 2,157 2,160 2,156 2,160 10,230
2017/08/03 2,167 2,171 2,167 2,169 3,590
2017/08/02 2,168 2,170 2,166 2,167 2,360
2017/08/01 2,162 2,164 2,160 2,164 2,210
2017/07/31 2,168 2,168 2,156 2,161 9,920
2017/07/28 2,175 2,179 2,165 2,168 6,560
2017/07/27 2,179 2,182 2,176 2,180 2,640
2017/07/26 2,179 2,181 2,176 2,176 2,320
2017/07/25 2,165 2,168 2,160 2,164 2,330
2017/07/24 2,175 2,176 2,160 2,160 8,300
2017/07/21 2,179 2,185 2,172 2,178 4,430
2017/07/20 2,174 2,180 2,169 2,178 2,900
2017/07/19 2,170 2,174 2,162 2,169 5,110
2017/07/18 2,182 2,184 2,173 2,173 5,130
2017/07/14 2,180 2,189 2,175 2,188 18,930
2017/07/13 2,175 2,180 2,164 2,164 18,090
2017/07/12 2,182 2,183 2,162 2,162 6,480
2017/07/11 2,178 2,190 2,177 2,185 12,830
2017/07/10 2,167 2,181 2,166 2,177 15,050
2017/07/07 2,150 2,160 2,150 2,154 4,820
2017/07/06 2,163 2,165 2,155 2,160 3,180
2017/07/05 2,153 2,160 2,152 2,160 3,260
2017/07/04 2,160 2,166 2,148 2,150 10,220
2017/07/03 2,145 2,147 2,135 2,147 7,030
2017/06/30 2,144 2,145 2,135 2,135 6,140
2017/06/29 2,160 2,164 2,152 2,159 7,090
2017/06/28 2,135 2,140 2,135 2,136 1,600
2017/06/27 2,143 2,144 2,136 2,137 7,070
2017/06/26 2,133 2,134 2,130 2,133 2,970
2017/06/23 2,130 2,130 2,124 2,128 700
2017/06/22 2,128 2,128 2,125 2,127 1,720
2017/06/21 2,137 2,137 2,120 2,125 3,650
2017/06/20 2,149 2,150 2,139 2,143 16,760
2017/06/19 2,125 2,135 2,120 2,126 6,900
2017/06/16 2,116 2,128 2,116 2,123 3,830
2017/06/15 2,100 2,179 2,097 2,100 15,640
2017/06/14 2,111 2,117 2,109 2,117 2,630
2017/06/13 2,105 2,106 2,099 2,106 4,540
2017/06/12 2,110 2,110 2,104 2,107 2,240
2017/06/09 2,104 2,115 2,101 2,102 5,210
2017/06/08 2,108 2,114 2,101 2,113 3,740
2017/06/07 2,104 2,105 2,099 2,105 6,840
2017/06/06 2,122 2,124 2,083 2,107 9,660
2017/06/05 2,144 2,149 2,136 2,142 21,470
2017/06/02 2,152 2,166 2,147 2,163 10,440
2017/06/01 2,136 2,139 2,133 2,138 4,410
2017/05/31 2,128 2,137 2,128 2,137 2,780
2017/05/30 2,133 2,141 2,128 2,135 4,700
2017/05/29 2,143 2,143 2,138 2,138 3,030
2017/05/26 2,154 2,154 2,144 2,145 3,080
2017/05/25 2,145 2,150 2,142 2,150 3,340
2017/05/24 2,142 2,145 2,138 2,143 3,980
2017/05/23 2,119 2,130 2,119 2,130 2,920
2017/05/22 2,120 2,125 2,120 2,122 5,080
2017/05/19 2,110 2,112 2,098 2,108 5,030
2017/05/18 2,101 2,119 2,092 2,103 14,770
2017/05/17 2,155 2,158 2,145 2,150 5,150
2017/05/16 2,170 2,175 2,163 2,175 6,620
2017/05/15 2,160 2,162 2,159 2,159 1,870
2017/05/12 2,164 2,167 2,156 2,159 7,430
2017/05/11 2,180 2,182 2,170 2,175 9,700
2017/05/10 2,157 2,165 2,151 2,158 8,090
2017/05/09 2,154 2,156 2,136 2,154 10,980
2017/05/08 2,149 2,155 2,146 2,148 9,000
2017/05/02 2,111 2,120 2,108 2,109 6,230
2017/05/01 2,100 2,109 2,092 2,103 10,310
2017/04/28 2,099 2,099 2,088 2,089 1,550
2017/04/27 2,100 2,101 2,097 2,097 4,000
2017/04/26 2,099 2,114 2,096 2,097 15,200
2017/04/25 2,071 2,080 2,063 2,080 3,880
2017/04/24 2,062 2,068 2,053 2,061 6,390
2017/04/21 2,026 2,031 2,026 2,028 1,200
2017/04/20 2,017 2,018 2,005 2,011 3,850
2017/04/19 2,016 2,023 2,007 2,020 3,870
2017/04/18 2,026 2,033 2,026 2,028 6,460
2017/04/17 2,010 2,014 2,000 2,006 8,650
2017/04/14 2,020 2,031 2,020 2,020 2,910
2017/04/13 2,026 2,037 2,025 2,037 6,060
2017/04/12 2,050 2,050 2,036 2,046 9,720
2017/04/11 2,057 2,061 2,055 2,055 11,840
2017/04/10 2,054 2,063 2,047 2,059 6,330
2017/04/07 2,050 2,058 2,032 2,038 3,480
2017/04/06 2,042 2,045 2,028 2,028 7,110
2017/04/05 2,051 2,054 2,050 2,050 2,400
2017/04/04 2,053 2,056 2,042 2,048 4,970
2017/04/03 2,070 2,073 2,068 2,073 1,810
2017/03/31 2,073 2,080 2,070 2,070 5,840
2017/03/30 2,070 2,076 1,967 2,064 16,380
2017/03/29 2,063 2,076 2,063 2,066 2,670
2017/03/28 2,048 2,050 2,047 2,049 3,560
2017/03/27 2,036 2,038 2,025 2,031 19,110
2017/03/24 2,053 2,064 2,051 2,056 4,580
2017/03/23 2,055 2,061 2,050 2,053 10,430
2017/03/22 2,055 2,065 2,041 2,062 18,410
2017/03/21 2,092 2,102 2,089 2,102 8,540
2017/03/17 2,110 2,117 2,109 2,110 4,120
2017/03/16 2,107 2,115 2,107 2,114 1,920
2017/03/15 2,109 2,116 2,108 2,110 1,890
2017/03/14 2,120 2,120 2,112 2,117 2,590
2017/03/13 2,115 2,116 2,115 2,115 3,880
2017/03/10 2,107 2,122 2,103 2,118 21,080
2017/03/09 2,095 2,098 2,094 2,094 880
2017/03/08 2,093 2,094 2,084 2,088 5,560
2017/03/07 2,095 2,100 2,080 2,100 4,590
2017/03/06 2,100 2,100 2,097 2,098 5,520
2017/03/03 2,104 2,107 2,097 2,101 7,270
2017/03/02 2,103 2,110 2,099 2,109 32,100
2017/03/01 2,070 2,085 2,068 2,085 11,320
2017/02/28 2,066 2,070 2,064 2,064 1,310
2017/02/27 2,064 2,070 2,057 2,061 7,050
2017/02/24 2,078 2,081 2,076 2,077 5,110
2017/02/23 2,084 2,093 2,080 2,081 3,060
2017/02/22 2,085 2,095 2,081 2,085 5,350
2017/02/21 2,071 2,083 2,071 2,080 3,400
2017/02/20 2,070 2,080 2,065 2,071 4,500
2017/02/17 2,079 2,081 2,072 2,079 5,170
2017/02/16 2,090 2,090 2,078 2,080 5,020
2017/02/15 2,068 2,086 2,068 2,079 20,440
2017/02/14 2,064 2,065 2,051 2,051 4,890
2017/02/13 2,050 2,059 2,047 2,058 11,060
2017/02/10 2,030 2,046 2,030 2,041 10,810
2017/02/09 2,007 2,011 2,007 2,011 580
2017/02/08 2,002 2,010 2,001 2,010 2,710
2017/02/07 2,003 2,010 1,994 2,003 6,570
2017/02/06 2,014 2,018 2,007 2,015 2,080
2017/02/03 2,002 2,010 2,001 2,010 2,800
2017/02/02 2,013 2,013 1,995 1,999 6,870
2017/02/01 2,006 2,016 2,005 2,011 2,930
2017/01/31 2,030 2,042 2,008 2,013 11,450
2017/01/30 2,045 2,046 2,035 2,044 2,900
2017/01/27 2,045 2,052 2,042 2,046 13,220
2017/01/26 2,030 2,039 2,025 2,039 5,230
2017/01/25 2,025 2,027 2,018 2,021 3,910
2017/01/24 1,998 2,004 1,993 2,003 5,320
2017/01/23 2,020 2,020 2,001 2,001 9,520
2017/01/20 2,034 2,034 2,025 2,033 2,860
2017/01/19 2,022 2,034 2,021 2,034 11,060
2017/01/18 2,000 2,012 1,993 2,001 15,470
2017/01/17 2,011 2,019 2,006 2,006 3,070
2017/01/16 2,020 2,029 2,011 2,011 10,160
2017/01/13 2,025 2,035 2,024 2,029 4,100
2017/01/12 2,034 2,037 2,016 2,016 7,750
2017/01/11 2,040 2,043 2,033 2,041 7,370
2017/01/10 2,036 2,042 2,030 2,040 11,100
2017/01/06 2,044 2,054 2,040 2,044 8,010
2017/01/05 2,061 2,061 2,043 2,045 21,430
2017/01/04 2,037 2,060 2,035 2,053 24,800

このページの先頭へ