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
2020/12/30 2,808 2,815 2,796 2,804 4,130
2020/12/29 2,815 2,826 2,815 2,821 4,300
2020/12/28 2,782 2,812 2,782 2,807 10,140
2020/12/25 2,790 2,790 2,780 2,788 9,940
2020/12/24 2,775 2,786 2,775 2,783 1,440
2020/12/23 2,773 2,774 2,752 2,762 2,250
2020/12/22 2,762 2,770 2,757 2,760 4,120
2020/12/21 2,780 2,788 2,772 2,772 2,900
2020/12/18 2,785 2,788 2,782 2,784 4,550
2020/12/17 2,767 2,785 2,767 2,780 8,480
2020/12/16 2,760 2,766 2,760 2,764 2,060
2020/12/15 2,755 2,755 2,746 2,747 4,600
2020/12/14 2,756 2,768 2,756 2,764 3,210
2020/12/11 2,772 2,773 2,752 2,752 3,220
2020/12/10 2,770 2,778 2,765 2,772 1,680
2020/12/09 2,783 2,788 2,781 2,783 11,790
2020/12/08 2,771 2,774 2,754 2,767 3,710
2020/12/07 2,780 2,785 2,771 2,774 5,630
2020/12/04 2,765 2,778 2,761 2,778 15,340
2020/12/03 2,768 2,780 2,762 2,770 16,070
2020/12/02 2,756 2,760 2,754 2,758 4,990
2020/12/01 2,740 2,759 2,740 2,754 10,320
2020/11/30 2,746 2,747 2,723 2,724 3,700
2020/11/27 2,733 2,734 2,725 2,725 1,450
2020/11/26 2,742 2,742 2,733 2,736 4,040
2020/11/25 2,749 2,757 2,738 2,740 20,240
2020/11/24 2,703 2,724 2,703 2,719 10,250
2020/11/20 2,670 2,680 2,667 2,670 2,780
2020/11/19 2,680 2,688 2,662 2,684 4,890
2020/11/18 2,701 2,706 2,691 2,691 5,110
2020/11/17 2,716 2,720 2,710 2,710 10,670
2020/11/16 2,705 2,713 2,700 2,704 9,930
2020/11/13 2,679 2,679 2,661 2,665 3,720
2020/11/12 2,703 2,706 2,684 2,686 14,150
2020/11/11 2,680 2,687 2,661 2,687 18,860
2020/11/10 2,681 2,690 2,647 2,651 11,220
2020/11/09 2,613 2,650 2,613 2,640 13,160
2020/11/06 2,599 2,605 2,582 2,588 3,410
2020/11/05 2,586 2,599 2,574 2,599 6,930
2020/11/04 2,559 2,582 2,525 2,573 16,280
2020/11/02 2,448 2,466 2,443 2,466 4,790
2020/10/30 2,489 2,489 2,432 2,441 20,700
2020/10/29 2,477 2,492 2,462 2,492 11,180
2020/10/28 2,537 2,546 2,522 2,526 9,770
2020/10/27 2,565 2,648 2,558 2,571 18,010
2020/10/26 2,600 2,604 2,600 2,600 1,030
2020/10/23 2,596 2,599 2,587 2,597 3,560
2020/10/22 2,586 2,599 2,560 2,571 6,920
2020/10/21 2,623 2,630 2,618 2,618 1,330
2020/10/20 2,622 2,629 2,618 2,624 1,630
2020/10/19 2,635 2,640 2,634 2,640 3,020
2020/10/16 2,640 2,648 2,625 2,638 24,120
2020/10/15 2,638 2,638 2,628 2,635 1,550
2020/10/14 2,650 2,656 2,646 2,653 1,750
2020/10/13 2,665 2,666 2,650 2,651 5,250
2020/10/12 2,637 2,643 2,627 2,640 3,420
2020/10/09 2,623 2,640 2,623 2,628 4,810
2020/10/08 2,603 2,610 2,598 2,610 4,700
2020/10/07 2,569 2,578 2,565 2,578 1,530
2020/10/06 2,585 2,596 2,584 2,585 13,890
2020/10/05 2,559 2,567 2,558 2,561 2,250
2020/10/02 2,566 2,566 2,510 2,513 5,420
2020/09/30 2,566 2,566 2,528 2,535 8,180
2020/09/29 2,562 2,567 2,552 2,561 5,700
2020/09/28 2,530 2,545 2,525 2,545 6,600
2020/09/25 2,497 2,521 2,495 2,496 19,490
2020/09/24 2,481 2,483 2,465 2,468 10,440
2020/09/23 2,524 2,532 2,511 2,523 8,820
2020/09/18 2,553 2,560 2,544 2,550 4,250
2020/09/17 2,585 2,585 2,552 2,557 2,760
2020/09/16 2,593 2,595 2,582 2,591 1,480
2020/09/15 2,578 2,593 2,574 2,584 6,820
2020/09/14 2,589 2,594 2,577 2,593 2,110
2020/09/11 2,574 2,591 2,571 2,590 2,530
2020/09/10 2,599 2,611 2,585 2,611 3,500
2020/09/09 2,551 2,566 2,550 2,562 10,360
2020/09/08 2,621 2,625 2,615 2,625 1,600
2020/09/07 2,598 2,612 2,589 2,602 4,970
2020/09/04 2,592 2,630 2,592 2,616 10,740
2020/09/03 2,695 2,698 2,692 2,693 4,720
2020/09/02 2,668 2,674 2,664 2,669 3,110
2020/09/01 2,651 2,660 2,643 2,643 3,800
2020/08/31 2,653 2,656 2,648 2,655 3,930
2020/08/28 2,645 2,673 2,645 2,653 21,230
2020/08/27 2,627 2,645 2,627 2,633 7,460
2020/08/26 2,610 2,620 2,610 2,616 8,900
2020/08/25 2,592 2,610 2,592 2,600 7,390
2020/08/24 2,566 2,573 2,566 2,573 14,410
2020/08/21 2,562 2,578 2,559 2,569 1,110
2020/08/20 2,568 2,568 2,546 2,558 2,110
2020/08/19 2,567 2,585 2,564 2,580 2,990
2020/08/18 2,573 2,575 2,562 2,570 1,740
2020/08/17 2,570 2,576 2,566 2,570 13,200
2020/08/14 2,598 2,598 2,583 2,585 5,050
2020/08/13 2,578 2,586 2,568 2,573 7,260
2020/08/12 2,560 2,560 2,538 2,545 3,870
2020/08/11 2,533 2,551 2,532 2,551 27,340
2020/08/07 2,532 2,532 2,520 2,520 7,190
2020/08/06 2,516 2,526 2,513 2,515 5,930
2020/08/05 2,510 2,511 2,498 2,511 2,900
2020/08/04 2,500 2,511 2,500 2,510 4,480
2020/08/03 2,475 2,490 2,475 2,487 17,590
2020/07/31 2,480 2,483 2,453 2,455 7,030
2020/07/30 2,466 2,486 2,466 2,478 3,650
2020/07/29 2,457 2,468 2,450 2,455 4,400
2020/07/28 2,474 2,483 2,466 2,477 3,230
2020/07/27 2,458 2,474 2,457 2,470 5,810
2020/07/22 2,513 2,517 2,501 2,501 2,090
2020/07/21 2,505 2,529 2,503 2,525 11,540
2020/07/20 2,476 2,481 2,475 2,475 2,500
2020/07/17 2,471 2,476 2,471 2,475 730
2020/07/16 2,476 2,484 2,469 2,469 4,930
2020/07/15 2,475 2,480 2,472 2,476 3,710
2020/07/14 2,434 2,447 2,434 2,435 3,450
2020/07/13 2,442 2,462 2,442 2,462 7,340
2020/07/10 2,442 2,442 2,416 2,416 5,120
2020/07/09 2,448 2,458 2,448 2,448 1,800
2020/07/08 2,450 2,455 2,444 2,444 1,680
2020/07/07 2,458 2,472 2,457 2,466 2,500
2020/07/06 2,428 2,461 2,426 2,457 9,780
2020/07/03 2,425 2,428 2,421 2,421 13,990
2020/07/02 2,402 2,415 2,397 2,415 3,310
2020/07/01 2,402 2,409 2,391 2,396 3,990
2020/06/30 2,382 2,400 2,376 2,384 2,880
2020/06/29 2,349 2,354 2,338 2,342 4,180
2020/06/26 2,381 2,403 2,380 2,380 3,290
2020/06/25 2,363 2,385 2,350 2,362 8,070
2020/06/24 2,395 2,408 2,395 2,406 1,350
2020/06/23 2,411 2,419 2,371 2,394 5,130
2020/06/22 2,367 2,388 2,350 2,385 10,960
2020/06/19 2,405 2,420 2,401 2,409 980
2020/06/18 2,402 2,408 2,384 2,392 3,640
2020/06/17 2,437 2,437 2,410 2,416 1,900
2020/06/16 2,411 2,420 2,391 2,418 9,970
2020/06/15 2,341 2,351 2,286 2,303 11,840
2020/06/12 2,341 2,382 2,320 2,382 13,590
2020/06/11 2,446 2,451 2,426 2,426 9,960
2020/06/10 2,477 2,505 2,477 2,496 5,660
2020/06/09 2,512 2,514 2,492 2,513 11,010
2020/06/08 2,515 2,522 2,509 2,512 17,500
2020/06/05 2,457 2,473 2,450 2,473 7,950
2020/06/04 2,459 2,491 2,457 2,478 55,830
2020/06/03 2,417 2,430 2,417 2,428 9,210
2020/06/02 2,351 2,379 2,350 2,379 11,690
2020/06/01 2,350 2,357 2,254 2,344 48,680
2020/05/29 2,351 2,361 2,337 2,353 3,950
2020/05/28 2,359 2,365 2,348 2,358 8,560
2020/05/27 2,321 2,334 2,315 2,330 7,090
2020/05/26 2,300 2,333 2,298 2,332 8,140
2020/05/25 2,300 2,300 2,284 2,286 9,560
2020/05/22 2,290 2,290 2,259 2,264 12,990
2020/05/21 2,282 2,297 2,281 2,291 6,770
2020/05/20 2,264 2,274 2,262 2,274 4,440
2020/05/19 2,271 2,271 2,255 2,264 10,140
2020/05/18 2,207 2,210 2,200 2,209 3,950
2020/05/15 2,199 2,199 2,155 2,183 14,470
2020/05/14 2,180 2,180 2,158 2,164 9,110
2020/05/13 2,185 2,215 2,181 2,201 6,150
2020/05/12 2,256 2,256 2,230 2,243 8,400
2020/05/11 2,259 2,260 2,243 2,258 7,390
2020/05/08 2,207 2,222 2,200 2,222 11,260
2020/05/07 2,170 2,180 2,165 2,180 5,540
2020/05/01 2,219 2,222 2,199 2,199 18,450
2020/04/30 2,250 2,274 2,231 2,268 19,850
2020/04/28 2,200 2,208 2,181 2,200 6,990
2020/04/27 2,175 2,195 2,082 2,195 22,030
2020/04/24 2,161 2,163 2,140 2,143 3,870
2020/04/23 2,154 2,164 2,151 2,151 3,960
2020/04/22 2,145 2,154 2,123 2,139 13,010
2020/04/21 2,197 2,198 2,171 2,173 9,030
2020/04/20 2,209 2,220 2,200 2,212 11,000
2020/04/17 2,193 2,212 2,192 2,206 16,690
2020/04/16 2,130 2,149 2,115 2,142 5,950
2020/04/15 2,174 2,174 2,155 2,155 8,450
2020/04/14 2,129 2,169 2,123 2,168 7,610
2020/04/13 2,115 2,131 2,115 2,116 42,100
2020/04/10 2,166 2,170 2,138 2,156 5,610
2020/04/09 2,130 2,140 2,123 2,130 20,410
2020/04/08 2,088 2,098 2,072 2,098 4,480
2020/04/07 2,100 2,100 2,057 2,078 6,810
2020/04/06 1,965 2,035 1,965 2,035 8,600
2020/04/03 1,957 1,981 1,950 1,950 4,720
2020/04/02 1,940 1,960 1,937 1,955 5,950
2020/04/01 2,004 2,004 1,952 1,961 11,550
2020/03/31 2,026 2,058 2,026 2,042 7,470
2020/03/30 1,958 2,010 1,944 2,010 13,800
2020/03/27 2,083 2,085 2,017 2,026 10,080
2020/03/26 2,000 2,020 1,970 1,977 25,970
2020/03/25 1,952 1,980 1,939 1,973 23,020
2020/03/24 1,812 1,881 1,812 1,842 11,220
2020/03/23 1,789 1,791 1,755 1,760 24,030
2020/03/19 1,914 1,914 1,790 1,821 26,730
2020/03/18 1,912 1,919 1,849 1,852 34,270
2020/03/17 1,880 1,970 1,861 1,935 29,070
2020/03/16 2,051 2,051 1,935 1,935 18,720
2020/03/13 1,867 1,980 1,825 1,966 42,790
2020/03/12 2,154 2,160 1,971 2,021 60,780
2020/03/11 2,200 2,230 2,172 2,175 12,710
2020/03/10 2,185 2,241 2,160 2,238 31,760
2020/03/09 2,225 2,278 2,104 2,166 49,710
2020/03/06 2,385 2,398 2,328 2,339 25,760
2020/03/05 2,473 2,488 2,445 2,445 23,470
2020/03/04 2,400 2,426 2,370 2,415 18,500
2020/03/03 2,510 2,520 2,426 2,445 25,650
2020/03/02 2,340 2,466 2,335 2,425 32,980
2020/02/28 2,442 2,450 2,340 2,393 28,280
2020/02/27 2,544 2,544 2,481 2,492 24,540
2020/02/26 2,599 2,599 2,541 2,561 32,960
2020/02/25 2,625 2,678 2,619 2,649 22,850
2020/02/21 2,740 2,750 2,735 2,744 1,700
2020/02/20 2,740 2,750 2,734 2,736 6,170
2020/02/19 2,693 2,710 2,693 2,710 2,190
2020/02/18 2,700 2,711 2,690 2,691 5,060
2020/02/17 2,705 2,712 2,705 2,709 2,900
2020/02/14 2,702 2,712 2,700 2,712 2,250
2020/02/13 2,700 2,705 2,696 2,704 4,000
2020/02/12 2,686 2,700 2,686 2,694 3,180
2020/02/10 2,666 2,678 2,660 2,678 4,520
2020/02/07 2,700 2,700 2,681 2,682 2,840
2020/02/06 2,684 2,700 2,678 2,700 7,440
2020/02/05 2,642 2,656 2,642 2,656 3,380
2020/02/04 2,601 2,615 2,598 2,615 3,750
2020/02/03 2,601 2,618 2,600 2,610 7,590
2020/01/31 2,631 2,646 2,631 2,646 2,550
2020/01/30 2,630 2,636 2,611 2,612 3,350
2020/01/29 2,631 2,656 2,631 2,631 4,780
2020/01/28 2,606 2,629 2,604 2,624 4,040
2020/01/27 2,614 2,630 2,609 2,621 8,560
2020/01/24 2,678 2,680 2,673 2,679 1,190
2020/01/23 2,676 2,678 2,672 2,677 3,690
2020/01/22 2,681 2,694 2,676 2,694 3,890
2020/01/21 2,681 2,689 2,673 2,674 2,720
2020/01/20 2,686 2,700 2,680 2,686 5,750
2020/01/17 2,669 2,677 2,655 2,668 5,780
2020/01/16 2,650 2,655 2,648 2,653 2,500
2020/01/15 2,643 2,647 2,640 2,646 1,960
2020/01/14 2,640 2,650 2,638 2,648 5,100
2020/01/10 2,614 2,640 2,614 2,625 5,980
2020/01/09 2,600 2,611 2,596 2,609 6,300
2020/01/08 2,555 2,572 2,528 2,568 9,060
2020/01/07 2,570 2,600 2,570 2,584 3,960
2020/01/06 2,569 2,569 2,560 2,563 10,440

このページの先頭へ