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
2019/12/30 2,597 2,609 2,597 2,600 3,780
2019/12/27 2,595 2,600 2,595 2,596 4,410
2019/12/26 2,584 2,590 2,581 2,590 6,700
2019/12/25 2,577 2,585 2,574 2,579 4,870
2019/12/24 2,581 2,583 2,575 2,577 3,780
2019/12/23 2,578 2,580 2,576 2,576 14,860
2019/12/20 2,570 2,572 2,568 2,571 2,140
2019/12/19 2,570 2,574 2,564 2,570 1,910
2019/12/18 2,567 2,571 2,562 2,564 2,360
2019/12/17 2,570 2,574 2,560 2,569 6,810
2019/12/16 2,564 2,565 2,551 2,560 9,670
2019/12/13 2,560 2,564 2,544 2,562 19,360
2019/12/12 2,505 2,509 2,502 2,507 3,910
2019/12/11 2,500 2,503 2,500 2,501 1,960
2019/12/10 2,502 2,508 2,502 2,506 1,590
2019/12/09 2,508 2,510 2,501 2,504 6,240
2019/12/06 2,500 2,501 2,499 2,500 5,230
2019/12/05 2,497 2,505 2,495 2,501 5,010
2019/12/04 2,500 2,515 2,500 2,510 13,690
2019/12/03 2,522 2,539 2,520 2,533 14,170
2019/12/02 2,534 2,550 2,529 2,546 14,490
2019/11/29 2,540 2,542 2,532 2,535 1,650
2019/11/28 2,527 2,541 2,527 2,534 3,240
2019/11/27 2,520 2,534 2,520 2,522 9,110
2019/11/26 2,505 2,528 2,505 2,523 14,390
2019/11/25 2,484 2,500 2,484 2,500 8,700
2019/11/22 2,474 2,484 2,474 2,484 2,180
2019/11/21 2,480 2,480 2,468 2,473 2,510
2019/11/20 2,485 2,486 2,479 2,480 1,530
2019/11/19 2,485 2,489 2,473 2,488 3,870
2019/11/18 2,480 2,486 2,477 2,482 5,470
2019/11/15 2,465 2,478 2,465 2,474 5,770
2019/11/14 2,468 2,477 2,468 2,469 2,490
2019/11/13 2,475 2,475 2,465 2,470 3,910
2019/11/12 2,471 2,479 2,468 2,477 4,040
2019/11/11 2,483 2,483 2,469 2,469 4,510
2019/11/08 2,480 2,485 2,465 2,472 5,720
2019/11/07 2,466 2,468 2,465 2,466 1,880
2019/11/06 2,473 2,475 2,462 2,468 4,570
2019/11/05 2,475 2,475 2,450 2,473 17,950
2019/11/01 2,421 2,444 2,420 2,436 4,120
2019/10/31 2,450 2,452 2,443 2,445 7,560
2019/10/30 2,440 2,450 2,432 2,436 3,710
2019/10/29 2,442 2,450 2,438 2,439 14,710
2019/10/28 2,427 2,435 2,427 2,431 7,470
2019/10/25 2,413 2,423 2,403 2,419 4,600
2019/10/24 2,418 2,421 2,414 2,415 7,180
2019/10/23 2,404 2,405 2,388 2,405 4,230
2019/10/21 2,404 2,413 2,404 2,407 4,490
2019/10/18 2,412 2,418 2,408 2,408 4,720
2019/10/17 2,410 2,413 2,404 2,412 1,530
2019/10/16 2,411 2,413 2,400 2,403 10,300
2019/10/15 2,391 2,391 2,381 2,386 4,720
2019/10/11 2,354 2,365 2,351 2,363 2,680
2019/10/10 2,320 2,331 2,319 2,323 3,300
2019/10/09 2,323 2,325 2,318 2,321 9,570
2019/10/08 2,338 2,368 2,336 2,362 2,420
2019/10/07 2,338 2,340 2,324 2,333 3,350
2019/10/04 2,321 2,321 2,312 2,320 5,980
2019/10/03 2,319 2,319 2,305 2,312 7,660
2019/10/02 2,362 2,362 2,351 2,357 3,640
2019/10/01 2,380 2,390 2,380 2,390 3,930
2019/09/30 2,369 2,374 2,368 2,372 4,110
2019/09/27 2,371 2,373 2,368 2,370 3,680
2019/09/26 2,376 2,376 2,370 2,370 2,070
2019/09/25 2,366 2,373 2,363 2,370 6,670
2019/09/24 2,390 2,394 2,377 2,390 4,330
2019/09/20 2,399 2,401 2,395 2,397 7,030
2019/09/19 2,406 2,409 2,389 2,391 7,440
2019/09/18 2,403 2,403 2,399 2,399 4,580
2019/09/17 2,402 2,406 2,393 2,397 4,070
2019/09/13 2,406 2,413 2,406 2,410 4,090
2019/09/12 2,407 2,410 2,401 2,402 6,440
2019/09/11 2,370 2,383 2,366 2,383 4,430
2019/09/10 2,370 2,373 2,363 2,363 6,000
2019/09/09 2,360 2,371 2,360 2,366 5,740
2019/09/06 2,360 2,364 2,360 2,363 4,480
2019/09/05 2,319 2,353 2,319 2,348 8,210
2019/09/04 2,292 2,308 2,292 2,308 1,730
2019/09/03 2,303 2,303 2,298 2,302 2,290
2019/09/02 2,305 2,307 2,299 2,304 2,140
2019/08/30 2,306 2,311 2,300 2,306 4,440
2019/08/29 2,268 2,274 2,264 2,264 2,010
2019/08/28 2,263 2,266 2,262 2,264 4,260
2019/08/27 2,263 2,270 2,261 2,263 4,640
2019/08/26 2,234 2,260 2,229 2,246 17,910
2019/08/23 2,303 2,316 2,303 2,315 3,770
2019/08/22 2,313 2,315 2,301 2,301 5,160
2019/08/21 2,294 2,299 2,289 2,299 3,070
2019/08/20 2,315 2,318 2,303 2,304 4,960
2019/08/19 2,291 2,300 2,286 2,297 3,480
2019/08/16 2,266 2,269 2,263 2,269 2,100
2019/08/15 2,269 2,281 2,260 2,265 9,440
2019/08/14 2,326 2,326 2,304 2,306 8,480
2019/08/13 2,288 2,291 2,273 2,273 6,820
2019/08/09 2,307 2,315 2,307 2,308 5,660
2019/08/08 2,298 2,308 2,293 2,302 3,240
2019/08/07 2,300 2,303 2,283 2,288 4,310
2019/08/06 2,245 2,305 2,200 2,292 19,620
2019/08/05 2,336 2,351 2,318 2,321 12,880
2019/08/02 2,366 2,373 2,351 2,369 14,530
2019/08/01 2,418 2,429 2,412 2,429 5,330
2019/07/31 2,429 2,437 2,428 2,437 1,680
2019/07/30 2,437 2,441 2,433 2,438 2,950
2019/07/29 2,431 2,432 2,425 2,425 3,390
2019/07/26 2,423 2,426 2,420 2,426 1,780
2019/07/25 2,424 2,430 2,424 2,429 4,000
2019/07/24 2,419 2,424 2,410 2,422 3,960
2019/07/23 2,418 2,418 2,410 2,412 3,590
2019/07/22 2,403 2,408 2,397 2,408 3,680
2019/07/19 2,398 2,414 2,398 2,412 6,190
2019/07/18 2,408 2,420 2,394 2,402 6,300
2019/07/17 2,419 2,419 2,417 2,419 1,130
2019/07/16 2,420 2,421 2,416 2,418 3,790
2019/07/12 2,413 2,420 2,413 2,419 5,550
2019/07/11 2,415 2,415 2,411 2,413 1,070
2019/07/10 2,409 2,415 2,408 2,415 5,870
2019/07/09 2,400 2,407 2,398 2,405 7,390
2019/07/08 2,405 2,405 2,398 2,398 1,200
2019/07/05 2,408 2,408 2,402 2,402 1,720
2019/07/04 2,397 2,402 2,397 2,399 6,040
2019/07/03 2,392 2,393 2,383 2,388 1,440
2019/07/02 2,390 2,393 2,389 2,393 2,000
2019/07/01 2,391 2,395 2,386 2,393 4,760
2019/06/28 2,367 2,370 2,363 2,367 2,290
2019/06/27 2,355 2,363 2,352 2,362 900
2019/06/26 2,348 2,355 2,347 2,350 2,360
2019/06/25 2,354 2,361 2,354 2,359 2,850
2019/06/24 2,355 2,361 2,354 2,360 1,590
2019/06/21 2,361 2,363 2,354 2,354 1,240
2019/06/20 2,358 2,358 2,350 2,357 2,350
2019/06/19 2,360 2,360 2,351 2,352 3,960
2019/06/18 2,338 2,339 2,335 2,339 880
2019/06/17 2,340 2,343 2,337 2,340 1,780
2019/06/14 2,333 2,337 2,330 2,336 860
2019/06/13 2,347 2,347 2,315 2,330 3,080
2019/06/12 2,347 2,347 2,342 2,342 1,250
2019/06/11 2,342 2,346 2,337 2,346 3,600
2019/06/10 2,330 2,350 2,324 2,336 8,900
2019/06/07 2,313 2,322 2,310 2,310 4,340
2019/06/06 2,311 2,320 2,303 2,307 5,320
2019/06/05 2,315 2,323 2,315 2,321 2,260
2019/06/04 2,293 2,319 2,293 2,319 5,380
2019/06/03 2,290 2,316 2,290 2,299 6,760
2019/05/31 2,326 2,331 2,307 2,323 6,880
2019/05/30 2,330 2,338 2,330 2,338 1,970
2019/05/29 2,330 2,337 2,328 2,334 7,440
2019/05/28 2,346 2,353 2,346 2,350 2,490
2019/05/27 2,346 2,350 2,338 2,350 2,780
2019/05/24 2,338 2,343 2,334 2,343 4,570
2019/05/23 2,375 2,375 2,363 2,372 3,110
2019/05/22 2,384 2,387 2,378 2,380 1,530
2019/05/21 2,363 2,378 2,363 2,375 2,130
2019/05/20 2,370 2,386 2,370 2,386 2,260
2019/05/17 2,375 2,383 2,362 2,367 5,260
2019/05/16 2,350 2,351 2,339 2,339 4,870
2019/05/15 2,349 2,349 2,338 2,345 2,940
2019/05/14 2,327 2,329 2,307 2,328 10,820
2019/05/13 2,379 2,384 2,364 2,368 7,210
2019/05/10 2,380 2,390 2,352 2,368 11,230
2019/05/09 2,393 2,393 2,380 2,388 6,020
2019/05/08 2,397 2,399 2,375 2,398 9,590
2019/05/07 2,425 2,430 2,407 2,417 12,600
2019/04/26 2,441 2,451 2,440 2,449 3,070
2019/04/25 2,456 2,460 2,435 2,459 12,420
2019/04/24 2,455 2,460 2,449 2,451 9,850
2019/04/23 2,440 2,445 2,434 2,444 5,120
2019/04/22 2,433 2,455 2,432 2,442 10,260
2019/04/19 2,438 2,440 2,433 2,436 3,360
2019/04/18 2,436 2,445 2,432 2,432 2,440
2019/04/17 2,440 2,445 2,433 2,437 11,610
2019/04/16 2,430 2,441 2,430 2,440 10,250
2019/04/15 2,426 2,435 2,422 2,427 12,350
2019/04/12 2,408 2,417 2,408 2,416 2,920
2019/04/11 2,396 2,408 2,396 2,408 2,780
2019/04/10 2,400 2,400 2,394 2,397 2,250
2019/04/09 2,408 2,418 2,408 2,410 3,630
2019/04/08 2,419 2,420 2,408 2,408 13,530
2019/04/05 2,401 2,414 2,401 2,410 4,650
2019/04/04 2,404 2,408 2,400 2,400 7,430
2019/04/03 2,383 2,403 2,383 2,399 6,780
2019/04/02 2,392 2,400 2,382 2,382 9,750
2019/04/01 2,365 2,379 2,363 2,369 8,360
2019/03/29 2,323 2,348 2,323 2,339 3,920
2019/03/28 2,328 2,337 2,319 2,320 8,530
2019/03/27 2,333 2,345 2,333 2,342 3,020
2019/03/26 2,323 2,332 2,323 2,326 5,280
2019/03/25 2,334 2,334 2,300 2,311 12,490
2019/03/22 2,384 2,385 2,368 2,378 4,120
2019/03/20 2,380 2,385 2,380 2,385 3,140
2019/03/19 2,379 2,382 2,374 2,382 7,130
2019/03/18 2,369 2,380 2,369 2,379 6,240
2019/03/15 2,359 2,392 2,359 2,368 6,820
2019/03/14 2,354 2,360 2,350 2,355 5,050
2019/03/13 2,334 2,340 2,332 2,340 2,140
2019/03/12 2,342 2,355 2,327 2,334 5,200
2019/03/11 2,300 2,308 2,292 2,307 4,820
2019/03/08 2,320 2,321 2,300 2,302 9,100
2019/03/07 2,338 2,341 2,333 2,339 2,300
2019/03/06 2,353 2,355 2,340 2,355 4,320
2019/03/05 2,353 2,357 2,350 2,354 3,130
2019/03/04 2,368 2,374 2,365 2,370 8,090
2019/03/01 2,334 2,353 2,334 2,350 5,470
2019/02/28 2,326 2,333 2,326 2,330 2,900
2019/02/27 2,316 2,322 2,316 2,321 3,250
2019/02/26 2,321 2,323 2,316 2,318 6,050
2019/02/25 2,323 2,324 2,317 2,317 1,380
2019/02/22 2,313 2,318 2,310 2,310 2,050
2019/02/21 2,293 2,321 2,293 2,319 7,140
2019/02/20 2,298 2,309 2,283 2,294 9,000
2019/02/19 2,297 2,298 2,261 2,294 5,400
2019/02/18 2,283 2,297 2,282 2,294 8,150
2019/02/15 2,273 2,273 2,261 2,265 2,420
2019/02/14 2,277 2,283 2,272 2,279 8,570
2019/02/13 2,266 2,278 2,266 2,271 5,100
2019/02/12 2,234 2,253 2,234 2,250 3,450
2019/02/08 2,230 2,233 2,220 2,233 5,360
2019/02/07 2,248 2,252 2,243 2,243 1,540
2019/02/06 2,241 2,255 2,241 2,248 4,660
2019/02/05 2,236 2,241 2,234 2,234 7,290
2019/02/04 2,218 2,225 2,218 2,219 7,530
2019/02/01 2,211 2,214 2,204 2,207 2,090
2019/01/31 2,202 2,206 2,197 2,197 5,370
2019/01/30 2,173 2,183 2,173 2,179 2,770
2019/01/29 2,177 2,177 2,165 2,173 1,880
2019/01/28 2,189 2,192 2,181 2,182 3,450
2019/01/25 2,180 2,199 2,176 2,193 4,080
2019/01/24 2,175 2,180 2,164 2,178 9,060
2019/01/23 2,175 2,189 2,170 2,189 3,320
2019/01/22 2,204 2,205 2,188 2,193 3,450
2019/01/21 2,209 2,210 2,188 2,199 5,120
2019/01/18 2,157 2,184 2,157 2,173 5,210
2019/01/17 2,147 2,148 2,135 2,143 1,940
2019/01/16 2,138 2,142 2,130 2,133 1,320
2019/01/15 2,113 2,134 2,113 2,132 7,770
2019/01/11 2,121 2,124 2,108 2,113 2,490
2019/01/10 2,113 2,113 2,090 2,098 5,260
2019/01/09 2,105 2,127 2,087 2,114 10,030
2019/01/08 2,099 2,105 2,084 2,084 7,410
2019/01/07 2,076 2,088 2,071 2,080 4,730
2019/01/04 2,022 2,040 2,000 2,027 17,220

このページの先頭へ