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
2018/12/28 2,081 2,085 2,064 2,071 6,180
2018/12/27 2,065 2,078 2,049 2,063 8,290
2018/12/26 2,018 2,018 1,959 1,966 14,820
2018/12/25 1,998 2,008 1,972 1,985 34,650
2018/12/21 2,100 2,100 2,065 2,078 11,720
2018/12/20 2,153 2,153 2,099 2,107 25,940
2018/12/19 2,179 2,196 2,162 2,166 11,400
2018/12/18 2,228 2,231 2,183 2,183 22,090
2018/12/17 2,243 2,255 2,243 2,253 6,460
2018/12/14 2,263 2,265 2,251 2,251 3,610
2018/12/13 2,261 2,274 2,261 2,263 1,390
2018/12/12 2,259 2,277 2,258 2,260 1,880
2018/12/11 2,243 2,259 2,236 2,243 6,000
2018/12/10 2,226 2,265 2,225 2,235 9,530
2018/12/07 2,283 2,285 2,270 2,274 4,520
2018/12/06 2,300 2,300 2,241 2,278 14,150
2018/12/05 2,312 2,325 2,298 2,325 9,680
2018/12/04 2,380 2,384 2,363 2,372 8,170
2018/12/03 2,382 2,389 2,379 2,385 8,880
2018/11/30 2,333 2,339 2,331 2,332 3,410
2018/11/29 2,345 2,346 2,318 2,332 5,580
2018/11/28 2,317 2,323 2,310 2,314 1,670
2018/11/27 2,305 2,326 2,299 2,308 2,920
2018/11/26 2,288 2,298 2,287 2,293 7,010
2018/11/22 2,287 2,314 2,287 2,302 5,520
2018/11/21 2,275 2,294 2,274 2,286 16,550
2018/11/20 2,308 2,313 2,300 2,311 8,990
2018/11/19 2,340 2,348 2,339 2,340 2,460
2018/11/16 2,343 2,353 2,338 2,347 1,660
2018/11/15 2,335 2,343 2,324 2,335 2,820
2018/11/14 2,351 2,352 2,351 2,352 2,250
2018/11/13 2,352 2,355 2,325 2,352 5,670
2018/11/12 2,390 2,398 2,390 2,398 2,920
2018/11/09 2,400 2,407 2,391 2,391 2,610
2018/11/08 2,400 2,416 2,393 2,399 6,750
2018/11/07 2,353 2,376 2,350 2,368 2,080
2018/11/06 2,343 2,350 2,343 2,347 980
2018/11/05 2,337 2,342 2,337 2,338 1,840
2018/11/02 2,340 2,358 2,332 2,337 7,740
2018/11/01 2,328 2,333 2,315 2,315 5,420
2018/10/31 2,301 2,333 2,301 2,324 6,130
2018/10/30 2,264 2,279 2,262 2,276 2,270
2018/10/29 2,273 2,273 2,265 2,265 4,630
2018/10/26 2,292 2,292 2,264 2,266 8,600
2018/10/25 2,275 2,282 2,264 2,273 18,450
2018/10/24 2,330 2,332 2,315 2,323 5,410
2018/10/23 2,354 2,354 2,328 2,334 7,870
2018/10/22 2,357 2,357 2,340 2,353 7,170
2018/10/19 2,347 2,367 2,342 2,363 3,600
2018/10/18 2,379 2,385 2,368 2,373 3,320
2018/10/17 2,376 2,388 2,363 2,373 6,530
2018/10/16 2,331 2,338 2,329 2,335 4,680
2018/10/15 2,355 2,356 2,329 2,332 15,420
2018/10/12 2,338 2,374 2,328 2,355 11,440
2018/10/11 2,343 2,358 2,303 2,334 33,890
2018/10/10 2,441 2,443 2,436 2,442 4,980
2018/10/09 2,460 2,461 2,421 2,447 11,470
2018/10/05 2,489 2,493 2,480 2,485 4,930
2018/10/04 2,503 2,505 2,492 2,501 4,360
2018/10/03 2,490 2,505 2,490 2,498 9,440
2018/10/02 2,500 2,500 2,490 2,496 4,530
2018/10/01 2,490 2,500 2,486 2,499 6,570
2018/09/28 2,481 2,489 2,481 2,485 4,070
2018/09/27 2,477 2,480 2,470 2,472 3,440
2018/09/26 2,480 2,486 2,477 2,486 2,320
2018/09/25 2,485 2,488 2,473 2,474 4,630
2018/09/21 2,480 2,490 2,475 2,486 21,500
2018/09/20 2,450 2,451 2,443 2,445 3,950
2018/09/19 2,447 2,448 2,431 2,444 12,080
2018/09/18 2,424 2,430 2,421 2,427 2,640
2018/09/14 2,440 2,440 2,431 2,431 4,080
2018/09/13 2,406 2,416 2,403 2,411 2,750
2018/09/12 2,410 2,413 2,404 2,404 3,230
2018/09/11 2,396 2,415 2,396 2,398 3,730
2018/09/10 2,403 2,404 2,385 2,393 4,580
2018/09/07 2,400 2,406 2,388 2,402 7,450
2018/09/06 2,423 2,428 2,413 2,421 2,760
2018/09/05 2,429 2,438 2,423 2,423 1,920
2018/09/04 2,429 2,442 2,424 2,442 3,240
2018/09/03 2,442 2,442 2,425 2,435 3,300
2018/08/31 2,435 2,444 2,430 2,443 3,350
2018/08/30 2,454 2,460 2,454 2,455 7,270
2018/08/29 2,438 2,445 2,422 2,441 7,000
2018/08/28 2,434 2,440 2,425 2,438 5,830
2018/08/27 2,418 2,424 2,407 2,420 6,420
2018/08/24 2,397 2,408 2,397 2,408 3,620
2018/08/23 2,393 2,398 2,392 2,396 3,800
2018/08/22 2,377 2,387 2,377 2,387 1,960
2018/08/21 2,382 2,385 2,377 2,385 1,420
2018/08/20 2,384 2,388 2,384 2,387 1,550
2018/08/17 2,378 2,388 2,378 2,380 1,040
2018/08/16 2,360 2,375 2,355 2,374 4,300
2018/08/15 2,387 2,388 2,378 2,379 1,710
2018/08/14 2,365 2,386 2,365 2,386 4,000
2018/08/13 2,379 2,385 2,357 2,364 14,560
2018/08/10 2,407 2,407 2,397 2,401 4,120
2018/08/09 2,408 2,410 2,400 2,408 2,400
2018/08/08 2,415 2,420 2,413 2,413 7,500
2018/08/07 2,406 2,412 2,406 2,412 2,670
2018/08/06 2,404 2,410 2,404 2,407 2,800
2018/08/03 2,401 2,412 2,401 2,403 3,100
2018/08/02 2,407 2,410 2,400 2,400 1,950
2018/08/01 2,410 2,413 2,405 2,409 3,020
2018/07/31 2,394 2,397 2,393 2,395 1,550
2018/07/30 2,402 2,406 2,400 2,403 2,510
2018/07/27 2,405 2,408 2,402 2,406 2,430
2018/07/26 2,402 2,408 2,400 2,400 1,940
2018/07/25 2,400 2,400 2,399 2,399 1,050
2018/07/24 2,396 2,402 2,392 2,400 3,040
2018/07/23 2,405 2,405 2,350 2,393 10,550
2018/07/20 2,415 2,419 2,410 2,410 1,600
2018/07/19 2,423 2,423 2,420 2,420 2,190
2018/07/18 2,425 2,432 2,420 2,420 5,790
2018/07/17 2,415 2,415 2,410 2,410 2,920
2018/07/13 2,405 2,420 2,405 2,408 18,220
2018/07/12 2,377 2,397 2,377 2,386 8,650
2018/07/11 2,356 2,372 2,345 2,372 4,800
2018/07/10 2,372 2,378 2,369 2,374 5,980
2018/07/09 2,349 2,353 2,341 2,348 4,620
2018/07/06 2,331 2,343 2,329 2,333 10,250
2018/07/05 2,316 2,325 2,316 2,320 3,360
2018/07/04 2,325 2,329 2,317 2,317 2,350
2018/07/03 2,326 2,342 2,325 2,329 4,380
2018/07/02 2,320 2,334 2,320 2,325 9,450
2018/06/29 2,310 2,332 2,307 2,323 3,170
2018/06/28 2,308 2,318 2,300 2,304 4,610
2018/06/27 2,308 2,317 2,301 2,312 4,440
2018/06/26 2,308 2,312 2,300 2,309 9,580
2018/06/25 2,333 2,333 2,315 2,318 3,050
2018/06/22 2,335 2,335 2,318 2,333 4,190
2018/06/21 2,337 2,350 2,337 2,346 5,660
2018/06/20 2,325 2,336 2,324 2,336 3,290
2018/06/19 2,346 2,346 2,315 2,317 3,440
2018/06/18 2,365 2,365 2,258 2,347 16,430
2018/06/15 2,371 2,376 2,366 2,372 3,360
2018/06/14 2,365 2,366 2,358 2,360 4,440
2018/06/13 2,369 2,379 2,369 2,377 2,430
2018/06/12 2,369 2,371 2,361 2,366 6,580
2018/06/11 2,344 2,347 2,339 2,344 2,130
2018/06/08 2,348 2,357 2,340 2,340 1,850
2018/06/07 2,355 2,359 2,354 2,357 2,350
2018/06/06 2,340 2,347 2,336 2,346 5,700
2018/06/05 2,351 2,354 2,347 2,349 14,050
2018/06/04 2,323 2,343 2,323 2,338 11,980
2018/06/01 2,302 2,314 2,301 2,307 3,000
2018/05/31 2,305 2,315 2,305 2,311 4,780
2018/05/30 2,297 2,299 2,285 2,292 12,210
2018/05/29 2,339 2,339 2,323 2,331 5,660
2018/05/28 2,349 2,360 2,340 2,340 3,880
2018/05/25 2,332 2,355 2,332 2,354 2,290
2018/05/24 2,345 2,355 2,337 2,338 6,830
2018/05/23 2,381 2,384 2,359 2,359 5,210
2018/05/22 2,391 2,391 2,386 2,386 1,600
2018/05/21 2,384 2,391 2,377 2,391 5,970
2018/05/18 2,371 2,378 2,366 2,374 3,900
2018/05/17 2,351 2,365 2,351 2,355 4,030
2018/05/16 2,346 2,375 2,346 2,350 5,900
2018/05/15 2,356 2,361 2,352 2,352 3,190
2018/05/14 2,350 2,354 2,332 2,352 6,210
2018/05/11 2,333 2,350 2,330 2,350 5,920
2018/05/10 2,319 2,335 2,319 2,329 7,570
2018/05/09 2,300 2,304 2,300 2,304 2,450
2018/05/08 2,298 2,300 2,295 2,300 2,250
2018/05/07 2,305 2,305 2,290 2,299 3,570
2018/05/02 2,299 2,302 2,272 2,302 7,910
2018/05/01 2,303 2,303 2,285 2,297 6,390
2018/04/27 2,300 2,300 2,294 2,300 2,660
2018/04/26 2,287 2,295 2,286 2,295 4,420
2018/04/25 2,287 2,287 2,270 2,286 3,440
2018/04/24 2,293 2,300 2,290 2,300 3,160
2018/04/23 2,290 2,290 2,280 2,290 1,650
2018/04/20 2,288 2,300 2,284 2,299 2,950
2018/04/19 2,287 2,292 2,287 2,289 2,070
2018/04/18 2,271 2,284 2,271 2,284 3,600
2018/04/17 2,265 2,265 2,260 2,261 1,790
2018/04/16 2,262 2,280 2,255 2,260 4,920
2018/04/13 2,250 2,255 2,240 2,240 2,880
2018/04/12 2,234 2,237 2,231 2,237 1,190
2018/04/11 2,235 2,240 2,232 2,232 1,610
2018/04/10 2,211 2,240 2,210 2,240 3,610
2018/04/09 2,215 2,219 2,213 2,213 1,620
2018/04/06 2,210 2,219 2,210 2,215 2,120
2018/04/05 2,210 2,225 2,210 2,218 4,050
2018/04/04 2,186 2,195 2,185 2,190 2,060
2018/04/03 2,164 2,184 2,155 2,170 8,000
2018/04/02 2,210 2,220 2,209 2,220 2,300
2018/03/30 2,205 2,210 2,200 2,205 3,300
2018/03/29 2,193 2,197 2,185 2,196 3,500
2018/03/28 2,180 2,193 2,156 2,165 7,460
2018/03/27 2,200 2,229 2,193 2,216 7,100
2018/03/26 2,150 2,179 2,145 2,179 13,050
2018/03/23 2,200 2,200 2,166 2,186 25,930
2018/03/22 2,248 2,250 2,246 2,248 1,120
2018/03/20 2,244 2,249 2,241 2,247 1,610
2018/03/19 2,255 2,261 2,226 2,254 6,760
2018/03/16 2,271 2,271 2,255 2,265 3,660
2018/03/15 2,265 2,272 2,251 2,261 2,730
2018/03/14 2,286 2,292 2,268 2,275 3,260
2018/03/13 2,292 2,297 2,290 2,295 1,180
2018/03/12 2,307 2,311 2,256 2,299 7,370
2018/03/09 2,262 2,280 2,261 2,280 2,130
2018/03/08 2,250 2,255 2,248 2,254 1,480
2018/03/07 2,227 2,245 2,217 2,225 9,440
2018/03/06 2,240 2,250 2,229 2,247 6,820
2018/03/05 2,216 2,221 2,205 2,217 8,350
2018/03/02 2,240 2,240 2,219 2,225 18,470
2018/03/01 2,275 2,279 2,252 2,269 9,100
2018/02/28 2,307 2,307 2,292 2,295 4,260
2018/02/27 2,321 2,321 2,312 2,315 3,770
2018/02/26 2,300 2,300 2,293 2,294 2,260
2018/02/23 2,274 2,288 2,272 2,280 3,860
2018/02/22 2,272 2,273 2,250 2,255 8,820
2018/02/21 2,280 2,290 2,278 2,290 3,190
2018/02/20 2,285 2,286 2,273 2,279 5,460
2018/02/19 2,287 2,300 2,283 2,299 4,140
2018/02/16 2,276 2,285 2,270 2,280 5,400
2018/02/15 2,255 2,275 2,231 2,265 8,530
2018/02/14 2,264 2,264 2,236 2,251 15,120
2018/02/13 2,262 2,274 2,255 2,255 9,630
2018/02/09 2,236 2,260 2,233 2,247 20,160
2018/02/08 2,287 2,300 2,240 2,300 11,780
2018/02/07 2,328 2,369 2,298 2,299 24,810
2018/02/06 2,248 2,300 2,160 2,223 58,920
2018/02/05 2,379 2,386 2,360 2,378 23,690
2018/02/02 2,429 2,429 2,418 2,425 3,490
2018/02/01 2,415 2,430 2,412 2,430 3,140
2018/01/31 2,410 2,412 2,400 2,411 9,650
2018/01/30 2,436 2,438 2,415 2,428 8,160
2018/01/29 2,440 2,450 2,435 2,437 3,450
2018/01/26 2,427 2,449 2,427 2,433 4,900
2018/01/25 2,430 2,437 2,425 2,425 8,340
2018/01/24 2,448 2,459 2,433 2,438 9,160
2018/01/23 2,449 2,460 2,447 2,459 12,520
2018/01/22 2,425 2,440 2,425 2,425 4,140
2018/01/19 2,439 2,440 2,418 2,418 10,220
2018/01/18 2,442 2,442 2,432 2,434 17,260
2018/01/17 2,407 2,415 2,401 2,408 11,400
2018/01/16 2,422 2,430 2,420 2,428 7,050
2018/01/15 2,425 2,425 2,418 2,423 5,370
2018/01/12 2,404 2,408 2,400 2,401 6,140
2018/01/11 2,399 2,404 2,390 2,404 9,100
2018/01/10 2,423 2,423 2,410 2,415 10,210
2018/01/09 2,420 2,421 2,412 2,413 11,700
2018/01/05 2,404 2,406 2,375 2,405 9,610
2018/01/04 2,377 2,395 2,376 2,380 13,010

このページの先頭へ