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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,839 | 3,839 | 3,826 | 3,826 | 7,630 |
| 2021/12/29 | 3,825 | 3,838 | 3,823 | 3,830 | 10,210 |
| 2021/12/28 | 3,810 | 3,826 | 3,805 | 3,822 | 9,480 |
| 2021/12/27 | 3,771 | 3,773 | 3,764 | 3,764 | 5,970 |
| 2021/12/24 | 3,772 | 3,794 | 3,747 | 3,752 | 7,610 |
| 2021/12/23 | 3,737 | 3,740 | 3,732 | 3,737 | 5,900 |
| 2021/12/22 | 3,686 | 3,699 | 3,686 | 3,690 | 3,210 |
| 2021/12/21 | 3,636 | 3,650 | 3,624 | 3,650 | 4,430 |
| 2021/12/20 | 3,646 | 3,658 | 3,618 | 3,621 | 8,480 |
| 2021/12/17 | 3,707 | 3,719 | 3,687 | 3,700 | 6,430 |
| 2021/12/16 | 3,735 | 3,752 | 3,725 | 3,750 | 5,150 |
| 2021/12/15 | 3,679 | 3,687 | 3,675 | 3,683 | 2,150 |
| 2021/12/14 | 3,709 | 3,715 | 3,695 | 3,696 | 2,920 |
| 2021/12/13 | 3,730 | 3,740 | 3,728 | 3,736 | 3,360 |
| 2021/12/10 | 3,719 | 3,719 | 3,696 | 3,702 | 4,330 |
| 2021/12/09 | 3,733 | 3,745 | 3,720 | 3,736 | 2,750 |
| 2021/12/08 | 3,735 | 3,745 | 3,720 | 3,740 | 6,800 |
| 2021/12/07 | 3,650 | 3,670 | 3,640 | 3,670 | 3,130 |
| 2021/12/06 | 3,636 | 3,636 | 3,616 | 3,630 | 24,200 |
| 2021/12/03 | 3,641 | 3,660 | 3,625 | 3,660 | 4,830 |
| 2021/12/02 | 3,634 | 3,650 | 3,622 | 3,626 | 10,240 |
| 2021/12/01 | 3,670 | 3,685 | 3,651 | 3,682 | 9,780 |
| 2021/11/30 | 3,720 | 3,730 | 3,670 | 3,684 | 7,100 |
| 2021/11/29 | 3,714 | 3,728 | 3,699 | 3,701 | 13,970 |
| 2021/11/26 | 3,800 | 3,800 | 3,755 | 3,755 | 8,680 |
| 2021/11/25 | 3,805 | 3,830 | 3,805 | 3,815 | 1,790 |
| 2021/11/24 | 3,810 | 3,815 | 3,790 | 3,790 | 4,150 |
| 2021/11/22 | 3,800 | 3,810 | 3,795 | 3,805 | 6,480 |
| 2021/11/19 | 3,810 | 3,835 | 3,810 | 3,835 | 1,580 |
| 2021/11/18 | 3,820 | 3,820 | 3,790 | 3,810 | 4,740 |
| 2021/11/17 | 3,820 | 3,835 | 3,810 | 3,820 | 6,580 |
| 2021/11/16 | 3,795 | 3,810 | 3,785 | 3,790 | 5,660 |
| 2021/11/15 | 3,785 | 3,800 | 3,775 | 3,775 | 2,010 |
| 2021/11/12 | 3,760 | 3,780 | 3,760 | 3,770 | 1,620 |
| 2021/11/11 | 3,740 | 3,765 | 3,740 | 3,755 | 6,200 |
| 2021/11/10 | 3,755 | 3,760 | 3,745 | 3,750 | 3,890 |
| 2021/11/09 | 3,785 | 3,785 | 3,760 | 3,760 | 5,880 |
| 2021/11/08 | 3,785 | 3,790 | 3,780 | 3,790 | 6,990 |
| 2021/11/05 | 3,790 | 3,790 | 3,775 | 3,785 | 3,610 |
| 2021/11/04 | 3,780 | 3,790 | 3,775 | 3,790 | 5,700 |
| 2021/11/02 | 3,750 | 3,750 | 3,730 | 3,735 | 1,840 |
| 2021/11/01 | 3,740 | 3,755 | 3,735 | 3,735 | 10,070 |
| 2021/10/29 | 3,720 | 3,725 | 3,700 | 3,715 | 5,830 |
| 2021/10/28 | 3,710 | 3,710 | 3,690 | 3,695 | 7,900 |
| 2021/10/27 | 3,730 | 3,730 | 3,715 | 3,725 | 1,840 |
| 2021/10/26 | 3,710 | 3,725 | 3,705 | 3,715 | 3,340 |
| 2021/10/25 | 3,685 | 3,700 | 3,680 | 3,690 | 8,020 |
| 2021/10/22 | 3,690 | 3,700 | 3,690 | 3,690 | 1,670 |
| 2021/10/21 | 3,700 | 3,700 | 3,670 | 3,670 | 2,620 |
| 2021/10/20 | 3,685 | 3,700 | 3,680 | 3,680 | 5,700 |
| 2021/10/19 | 3,665 | 3,665 | 3,655 | 3,655 | 2,640 |
| 2021/10/18 | 3,640 | 3,650 | 3,630 | 3,630 | 6,470 |
| 2021/10/15 | 3,605 | 3,625 | 3,600 | 3,620 | 21,830 |
| 2021/10/14 | 3,540 | 3,555 | 3,540 | 3,550 | 9,260 |
| 2021/10/13 | 3,510 | 3,520 | 3,510 | 3,510 | 2,130 |
| 2021/10/12 | 3,520 | 3,520 | 3,505 | 3,510 | 900 |
| 2021/10/11 | 3,485 | 3,515 | 3,485 | 3,515 | 11,320 |
| 2021/10/08 | 3,500 | 3,515 | 3,490 | 3,500 | 4,490 |
| 2021/10/07 | 3,455 | 3,490 | 3,455 | 3,470 | 4,220 |
| 2021/10/06 | 3,450 | 3,460 | 3,430 | 3,435 | 2,770 |
| 2021/10/05 | 3,405 | 3,440 | 3,395 | 3,410 | 3,090 |
| 2021/10/04 | 3,450 | 3,450 | 3,430 | 3,440 | 7,030 |
| 2021/10/01 | 3,435 | 3,435 | 3,400 | 3,410 | 12,910 |
| 2021/09/30 | 3,475 | 3,500 | 3,475 | 3,500 | 1,830 |
| 2021/09/29 | 3,470 | 3,490 | 3,470 | 3,485 | 7,940 |
| 2021/09/28 | 3,520 | 3,535 | 3,515 | 3,530 | 5,610 |
| 2021/09/27 | 3,520 | 3,530 | 3,515 | 3,520 | 3,280 |
| 2021/09/24 | 3,510 | 3,530 | 3,495 | 3,505 | 8,940 |
| 2021/09/22 | 3,400 | 3,435 | 3,390 | 3,435 | 9,080 |
| 2021/09/21 | 3,405 | 3,440 | 3,395 | 3,430 | 14,550 |
| 2021/09/17 | 3,505 | 3,515 | 3,495 | 3,515 | 2,780 |
| 2021/09/16 | 3,515 | 3,515 | 3,495 | 3,505 | 1,840 |
| 2021/09/15 | 3,505 | 3,505 | 3,495 | 3,500 | 4,180 |
| 2021/09/14 | 3,520 | 3,530 | 3,515 | 3,530 | 1,950 |
| 2021/09/13 | 3,530 | 3,530 | 3,510 | 3,520 | 5,160 |
| 2021/09/10 | 3,530 | 3,545 | 3,525 | 3,545 | 2,150 |
| 2021/09/09 | 3,560 | 3,560 | 3,535 | 3,545 | 3,680 |
| 2021/09/08 | 3,565 | 3,580 | 3,565 | 3,575 | 2,950 |
| 2021/09/07 | 3,570 | 3,580 | 3,555 | 3,580 | 3,860 |
| 2021/09/06 | 3,570 | 3,575 | 3,560 | 3,575 | 9,340 |
| 2021/09/03 | 3,570 | 3,575 | 3,560 | 3,575 | 2,270 |
| 2021/09/02 | 3,565 | 3,565 | 3,550 | 3,555 | 1,160 |
| 2021/09/01 | 3,560 | 3,570 | 3,555 | 3,560 | 2,670 |
| 2021/08/31 | 3,545 | 3,560 | 3,540 | 3,560 | 6,930 |
| 2021/08/30 | 3,535 | 3,540 | 3,525 | 3,535 | 6,100 |
| 2021/08/27 | 3,520 | 3,530 | 3,510 | 3,525 | 3,870 |
| 2021/08/26 | 3,525 | 3,530 | 3,520 | 3,530 | 3,000 |
| 2021/08/25 | 3,510 | 3,525 | 3,510 | 3,520 | 3,680 |
| 2021/08/24 | 3,510 | 3,525 | 3,510 | 3,525 | 2,460 |
| 2021/08/23 | 3,485 | 3,500 | 3,475 | 3,500 | 3,740 |
| 2021/08/20 | 3,465 | 3,475 | 3,440 | 3,450 | 4,820 |
| 2021/08/19 | 3,470 | 3,485 | 3,465 | 3,465 | 2,740 |
| 2021/08/18 | 3,490 | 3,500 | 3,485 | 3,490 | 3,460 |
| 2021/08/17 | 3,515 | 3,515 | 3,495 | 3,495 | 2,310 |
| 2021/08/16 | 3,520 | 3,525 | 3,500 | 3,500 | 6,270 |
| 2021/08/13 | 3,520 | 3,535 | 3,520 | 3,530 | 3,770 |
| 2021/08/12 | 3,515 | 3,520 | 3,510 | 3,510 | 3,070 |
| 2021/08/11 | 3,505 | 3,520 | 3,505 | 3,505 | 6,220 |
| 2021/08/10 | 3,500 | 3,510 | 3,495 | 3,505 | 4,030 |
| 2021/08/06 | 3,495 | 3,495 | 3,475 | 3,480 | 19,540 |
| 2021/08/05 | 3,470 | 3,480 | 3,470 | 3,470 | 1,050 |
| 2021/08/04 | 3,460 | 3,470 | 3,460 | 3,465 | 1,340 |
| 2021/08/03 | 3,450 | 3,465 | 3,440 | 3,445 | 2,210 |
| 2021/08/02 | 3,475 | 3,480 | 3,465 | 3,465 | 2,150 |
| 2021/07/30 | 3,450 | 3,465 | 3,440 | 3,450 | 6,910 |
| 2021/07/29 | 3,445 | 3,465 | 3,435 | 3,460 | 4,800 |
| 2021/07/28 | 3,445 | 3,455 | 3,440 | 3,450 | 5,760 |
| 2021/07/27 | 3,470 | 3,490 | 3,470 | 3,470 | 6,210 |
| 2021/07/26 | 3,465 | 3,475 | 3,325 | 3,460 | 28,850 |
| 2021/07/21 | 3,400 | 3,400 | 3,390 | 3,395 | 2,180 |
| 2021/07/20 | 3,355 | 3,370 | 3,350 | 3,355 | 9,000 |
| 2021/07/19 | 3,400 | 3,405 | 3,390 | 3,390 | 7,310 |
| 2021/07/16 | 3,435 | 3,445 | 3,410 | 3,440 | 4,550 |
| 2021/07/15 | 3,455 | 3,455 | 3,440 | 3,440 | 2,870 |
| 2021/07/14 | 3,465 | 3,475 | 3,455 | 3,465 | 1,310 |
| 2021/03/22 | 3,100 | 3,105 | 3,085 | 3,105 | 5,420 |
| 2021/03/19 | 3,120 | 3,125 | 3,095 | 3,110 | 9,900 |
| 2021/03/18 | 3,150 | 3,165 | 3,145 | 3,150 | 4,980 |
| 2021/03/17 | 3,140 | 3,145 | 3,125 | 3,140 | 1,550 |
| 2021/03/16 | 3,140 | 3,145 | 3,125 | 3,130 | 3,370 |
| 2021/03/15 | 3,125 | 3,130 | 3,120 | 3,120 | 1,920 |
| 2021/03/12 | 3,095 | 3,115 | 3,090 | 3,110 | 5,680 |
| 2021/03/11 | 3,060 | 3,075 | 3,055 | 3,070 | 3,250 |
| 2021/03/10 | 3,050 | 3,050 | 3,040 | 3,050 | 1,970 |
| 2021/03/09 | 3,020 | 3,045 | 3,015 | 3,035 | 10,340 |
| 2021/03/08 | 3,015 | 3,025 | 2,991 | 2,991 | 7,680 |
| 2021/03/05 | 2,960 | 2,965 | 2,940 | 2,963 | 5,040 |
| 2021/03/04 | 2,962 | 2,980 | 2,955 | 2,970 | 6,580 |
| 2021/03/03 | 3,005 | 3,015 | 3,005 | 3,010 | 4,180 |
| 2021/03/02 | 3,010 | 3,020 | 3,005 | 3,010 | 2,620 |
| 2021/03/01 | 2,960 | 2,980 | 2,960 | 2,977 | 2,180 |
| 2021/02/26 | 2,960 | 2,979 | 2,944 | 2,948 | 12,600 |
| 2021/02/25 | 3,030 | 3,030 | 3,015 | 3,015 | 3,290 |
| 2021/02/24 | 2,970 | 2,991 | 2,963 | 2,963 | 8,700 |
| 2021/02/22 | 2,995 | 3,010 | 2,992 | 2,995 | 7,000 |
| 2021/02/19 | 3,010 | 3,010 | 2,986 | 2,989 | 4,900 |
| 2021/02/18 | 3,025 | 3,025 | 3,010 | 3,015 | 4,370 |
| 2021/02/17 | 3,030 | 3,030 | 3,015 | 3,030 | 4,350 |
| 2021/02/16 | 3,025 | 3,045 | 3,020 | 3,025 | 5,120 |
| 2021/02/15 | 3,000 | 3,015 | 2,995 | 3,010 | 6,790 |
| 2021/02/12 | 2,976 | 2,977 | 2,966 | 2,969 | 6,020 |
| 2021/02/10 | 2,957 | 2,968 | 2,957 | 2,962 | 2,560 |
| 2021/02/09 | 2,967 | 2,977 | 2,965 | 2,965 | 4,640 |
| 2021/02/08 | 2,960 | 2,979 | 2,957 | 2,966 | 6,380 |
| 2021/02/05 | 2,936 | 2,951 | 2,936 | 2,948 | 9,300 |
| 2021/02/04 | 2,914 | 2,915 | 2,910 | 2,913 | 1,550 |
| 2021/02/03 | 2,907 | 2,919 | 2,907 | 2,911 | 3,740 |
| 2021/02/02 | 2,870 | 2,879 | 2,855 | 2,877 | 4,570 |
| 2021/02/01 | 2,801 | 2,834 | 2,800 | 2,834 | 4,000 |
| 2021/01/29 | 2,845 | 2,859 | 2,826 | 2,842 | 3,880 |
| 2021/01/28 | 2,819 | 2,842 | 2,813 | 2,831 | 5,330 |
| 2021/01/27 | 2,890 | 2,895 | 2,883 | 2,889 | 2,000 |
| 2021/01/26 | 2,894 | 2,894 | 2,876 | 2,880 | 1,190 |
| 2021/01/25 | 2,891 | 2,900 | 2,890 | 2,892 | 3,660 |
| 2021/01/22 | 2,894 | 2,899 | 2,883 | 2,892 | 3,000 |
| 2021/01/21 | 2,888 | 2,896 | 2,883 | 2,891 | 4,360 |
| 2021/01/20 | 2,871 | 2,873 | 2,864 | 2,869 | 2,930 |
| 2021/01/19 | 2,841 | 2,873 | 2,840 | 2,845 | 11,730 |
| 2021/01/18 | 2,844 | 2,844 | 2,824 | 2,839 | 7,370 |
| 2021/01/15 | 2,876 | 2,879 | 2,857 | 2,857 | 5,540 |
| 2021/01/14 | 2,873 | 2,885 | 2,873 | 2,884 | 5,340 |
| 2021/01/13 | 2,870 | 2,878 | 2,863 | 2,867 | 3,860 |
| 2021/01/12 | 2,870 | 2,881 | 2,870 | 2,871 | 5,700 |
| 2021/01/08 | 2,863 | 2,886 | 2,863 | 2,865 | 9,500 |
| 2021/01/07 | 2,822 | 2,840 | 2,814 | 2,820 | 8,170 |
| 2021/01/06 | 2,801 | 2,801 | 2,774 | 2,774 | 5,130 |
| 2021/01/05 | 2,788 | 2,793 | 2,768 | 2,780 | 5,500 |
| 2021/01/04 | 2,808 | 2,811 | 2,797 | 2,802 | 5,860 |