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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,571 | 3,579 | 3,570 | 3,573 | 1,240 |
| 2022/12/29 | 3,567 | 3,567 | 3,550 | 3,553 | 5,250 |
| 2022/12/28 | 3,589 | 3,609 | 3,583 | 3,601 | 12,160 |
| 2022/12/27 | 3,599 | 3,600 | 3,580 | 3,595 | 5,000 |
| 2022/12/26 | 3,574 | 3,580 | 3,564 | 3,576 | 2,550 |
| 2022/12/23 | 3,548 | 3,567 | 3,545 | 3,564 | 9,480 |
| 2022/12/22 | 3,593 | 3,594 | 3,582 | 3,585 | 4,820 |
| 2022/12/21 | 3,543 | 3,564 | 3,528 | 3,549 | 5,910 |
| 2022/12/20 | 3,658 | 3,678 | 3,518 | 3,521 | 16,220 |
| 2022/12/19 | 3,687 | 3,687 | 3,659 | 3,664 | 10,360 |
| 2022/12/16 | 3,754 | 3,754 | 3,730 | 3,735 | 4,340 |
| 2022/12/15 | 3,777 | 3,786 | 3,775 | 3,784 | 2,430 |
| 2022/12/14 | 3,800 | 3,805 | 3,790 | 3,804 | 1,010 |
| 2022/12/13 | 3,792 | 3,823 | 3,792 | 3,812 | 11,850 |
| 2022/12/12 | 3,738 | 3,750 | 3,735 | 3,743 | 3,940 |
| 2022/12/09 | 3,753 | 3,764 | 3,745 | 3,755 | 2,220 |
| 2022/12/08 | 3,737 | 3,745 | 3,723 | 3,744 | 3,380 |
| 2022/12/07 | 3,768 | 3,772 | 3,754 | 3,768 | 3,690 |
| 2022/12/06 | 3,825 | 3,839 | 3,819 | 3,830 | 19,350 |
| 2022/12/05 | 3,838 | 3,838 | 3,813 | 3,820 | 4,810 |
| 2022/12/02 | 3,842 | 3,843 | 3,826 | 3,832 | 4,250 |
| 2022/12/01 | 3,904 | 3,905 | 3,880 | 3,886 | 4,210 |
| 2022/11/30 | 3,831 | 3,835 | 3,825 | 3,830 | 1,830 |
| 2022/11/29 | 3,827 | 3,844 | 3,825 | 3,840 | 1,850 |
| 2022/11/28 | 3,890 | 3,890 | 3,847 | 3,847 | 3,700 |
| 2022/11/25 | 3,897 | 3,897 | 3,885 | 3,886 | 840 |
| 2022/11/24 | 3,889 | 3,911 | 3,887 | 3,896 | 4,960 |
| 2022/11/22 | 3,890 | 3,900 | 3,881 | 3,886 | 3,860 |
| 2022/11/21 | 3,857 | 3,858 | 3,847 | 3,852 | 4,750 |
| 2022/11/18 | 3,852 | 3,855 | 3,840 | 3,840 | 1,430 |
| 2022/11/17 | 3,851 | 3,852 | 3,841 | 3,845 | 1,620 |
| 2022/11/16 | 3,870 | 3,878 | 3,844 | 3,875 | 1,930 |
| 2022/11/15 | 3,861 | 3,881 | 3,858 | 3,873 | 1,370 |
| 2022/11/14 | 3,870 | 3,870 | 3,841 | 3,850 | 2,160 |
| 2022/11/11 | 3,880 | 3,899 | 3,874 | 3,899 | 5,210 |
| 2022/11/10 | 3,810 | 3,810 | 3,799 | 3,801 | 2,920 |
| 2022/11/09 | 3,851 | 3,859 | 3,844 | 3,854 | 630 |
| 2022/11/08 | 3,847 | 3,865 | 3,847 | 3,851 | 1,770 |
| 2022/11/07 | 3,802 | 3,827 | 3,802 | 3,825 | 2,690 |
| 2022/11/04 | 3,785 | 3,801 | 3,778 | 3,801 | 8,910 |
| 2022/11/02 | 3,920 | 3,938 | 3,891 | 3,910 | 7,910 |
| 2022/11/01 | 3,930 | 3,947 | 3,925 | 3,938 | 7,070 |
| 2022/10/31 | 3,927 | 3,940 | 3,924 | 3,930 | 10,420 |
| 2022/10/28 | 3,811 | 3,820 | 3,800 | 3,803 | 1,700 |
| 2022/10/27 | 3,851 | 3,861 | 3,835 | 3,835 | 1,660 |
| 2022/10/26 | 3,860 | 3,879 | 3,860 | 3,873 | 3,440 |
| 2022/10/25 | 3,850 | 3,860 | 3,815 | 3,857 | 4,100 |
| 2022/10/24 | 3,800 | 3,840 | 3,738 | 3,816 | 6,870 |
| 2022/10/21 | 3,763 | 3,766 | 3,754 | 3,765 | 2,270 |
| 2022/10/20 | 3,791 | 3,791 | 3,763 | 3,790 | 4,250 |
| 2022/10/19 | 3,821 | 3,839 | 3,821 | 3,822 | 4,100 |
| 2022/10/18 | 3,782 | 3,820 | 3,770 | 3,810 | 8,220 |
| 2022/10/17 | 3,670 | 3,680 | 3,660 | 3,680 | 3,770 |
| 2022/10/14 | 3,695 | 3,730 | 3,685 | 3,729 | 6,500 |
| 2022/10/13 | 3,606 | 3,615 | 3,602 | 3,603 | 3,060 |
| 2022/10/12 | 3,600 | 3,615 | 3,589 | 3,615 | 4,050 |
| 2022/10/11 | 3,613 | 3,623 | 3,593 | 3,597 | 7,040 |
| 2022/10/07 | 3,710 | 3,722 | 3,709 | 3,712 | 2,730 |
| 2022/10/06 | 3,756 | 3,776 | 3,756 | 3,770 | 3,160 |
| 2022/10/05 | 3,737 | 3,741 | 3,728 | 3,740 | 2,580 |
| 2022/10/04 | 3,656 | 3,689 | 3,654 | 3,672 | 3,850 |
| 2022/10/03 | 3,548 | 3,574 | 3,533 | 3,574 | 9,290 |
| 2022/09/30 | 3,610 | 3,611 | 3,588 | 3,595 | 4,490 |
| 2022/09/29 | 3,653 | 3,728 | 3,640 | 3,645 | 5,500 |
| 2022/09/28 | 3,600 | 3,609 | 3,560 | 3,569 | 7,020 |
| 2022/09/27 | 3,600 | 3,630 | 3,599 | 3,627 | 4,380 |
| 2022/09/26 | 3,610 | 3,628 | 3,505 | 3,580 | 17,730 |
| 2022/09/22 | 3,730 | 3,745 | 3,702 | 3,740 | 6,840 |
| 2022/09/21 | 3,799 | 3,799 | 3,786 | 3,791 | 7,740 |
| 2022/09/20 | 3,831 | 3,840 | 3,824 | 3,831 | 890 |
| 2022/09/16 | 3,839 | 3,839 | 3,806 | 3,813 | 4,070 |
| 2022/09/15 | 3,888 | 3,890 | 3,870 | 3,880 | 1,690 |
| 2022/09/14 | 3,892 | 3,911 | 3,880 | 3,881 | 15,170 |
| 2022/09/13 | 4,004 | 4,012 | 3,999 | 4,004 | 9,600 |
| 2022/09/12 | 3,965 | 3,978 | 3,960 | 3,978 | 7,980 |
| 2022/09/09 | 3,928 | 3,934 | 3,908 | 3,919 | 5,010 |
| 2022/09/08 | 3,898 | 3,913 | 3,898 | 3,908 | 6,790 |
| 2022/09/07 | 3,811 | 3,830 | 3,798 | 3,830 | 10,960 |
| 2022/09/06 | 3,770 | 3,798 | 3,767 | 3,796 | 3,720 |
| 2022/09/05 | 3,771 | 3,781 | 3,760 | 3,763 | 2,880 |
| 2022/09/02 | 3,788 | 3,804 | 3,750 | 3,796 | 7,650 |
| 2022/09/01 | 3,781 | 3,801 | 3,751 | 3,758 | 6,630 |
| 2022/08/31 | 3,798 | 3,813 | 3,790 | 3,810 | 5,150 |
| 2022/08/30 | 3,830 | 3,835 | 3,816 | 3,835 | 4,440 |
| 2022/08/29 | 3,786 | 3,820 | 3,783 | 3,803 | 8,200 |
| 2022/08/26 | 3,900 | 3,915 | 3,899 | 3,905 | 3,820 |
| 2022/08/25 | 3,869 | 3,880 | 3,864 | 3,880 | 3,250 |
| 2022/08/24 | 3,859 | 3,859 | 3,830 | 3,840 | 2,530 |
| 2022/08/23 | 3,899 | 3,899 | 3,865 | 3,867 | 5,540 |
| 2022/08/22 | 3,930 | 3,940 | 3,920 | 3,926 | 5,760 |
| 2022/08/19 | 3,954 | 3,965 | 3,941 | 3,955 | 3,970 |
| 2022/08/18 | 3,931 | 3,933 | 3,917 | 3,932 | 3,380 |
| 2022/08/17 | 3,932 | 3,950 | 3,932 | 3,945 | 6,540 |
| 2022/08/16 | 3,900 | 3,914 | 3,891 | 3,907 | 7,880 |
| 2022/08/15 | 3,892 | 3,899 | 3,888 | 3,897 | 3,310 |
| 2022/08/12 | 3,841 | 3,860 | 3,841 | 3,858 | 4,510 |
| 2022/08/10 | 3,840 | 3,840 | 3,817 | 3,817 | 2,410 |
| 2022/08/09 | 3,834 | 3,850 | 3,833 | 3,850 | 2,200 |
| 2022/08/08 | 3,832 | 3,845 | 3,829 | 3,841 | 5,430 |
| 2022/08/05 | 3,790 | 3,810 | 3,790 | 3,801 | 1,710 |
| 2022/08/04 | 3,804 | 3,815 | 3,797 | 3,810 | 10,630 |
| 2022/08/03 | 3,741 | 3,760 | 3,726 | 3,744 | 3,520 |
| 2022/08/02 | 3,724 | 3,725 | 3,680 | 3,680 | 5,910 |
| 2022/08/01 | 3,770 | 3,770 | 3,739 | 3,750 | 2,260 |
| 2022/07/29 | 3,770 | 3,783 | 3,737 | 3,750 | 4,480 |
| 2022/07/28 | 3,759 | 3,761 | 3,735 | 3,738 | 2,220 |
| 2022/07/27 | 3,719 | 3,730 | 3,719 | 3,724 | 1,900 |
| 2022/07/26 | 3,718 | 3,729 | 3,708 | 3,725 | 940 |
| 2022/07/25 | 3,713 | 3,726 | 3,700 | 3,705 | 4,190 |
| 2022/07/22 | 3,767 | 3,771 | 3,752 | 3,771 | 6,180 |
| 2022/07/21 | 3,755 | 3,780 | 3,755 | 3,780 | 6,830 |
| 2022/07/20 | 3,759 | 3,777 | 3,755 | 3,758 | 7,610 |
| 2022/07/19 | 3,665 | 3,668 | 3,650 | 3,658 | 2,830 |
| 2022/07/15 | 3,636 | 3,640 | 3,621 | 3,623 | 1,950 |
| 2022/07/14 | 3,601 | 3,628 | 3,599 | 3,628 | 2,000 |
| 2022/07/13 | 3,615 | 3,626 | 3,607 | 3,619 | 1,130 |
| 2022/07/12 | 3,656 | 3,656 | 3,616 | 3,626 | 2,650 |
| 2022/07/11 | 3,650 | 3,673 | 3,650 | 3,650 | 1,950 |
| 2022/07/08 | 3,652 | 3,660 | 3,632 | 3,638 | 2,220 |
| 2022/07/07 | 3,600 | 3,616 | 3,589 | 3,616 | 2,880 |
| 2022/07/06 | 3,590 | 3,600 | 3,569 | 3,569 | 2,260 |
| 2022/07/05 | 3,620 | 3,635 | 3,620 | 3,629 | 2,490 |
| 2022/07/04 | 3,573 | 3,584 | 3,562 | 3,579 | 3,290 |
| 2022/07/01 | 3,588 | 3,588 | 3,519 | 3,529 | 4,270 |
| 2022/06/30 | 3,628 | 3,631 | 3,598 | 3,599 | 2,360 |
| 2022/06/29 | 3,636 | 3,638 | 3,626 | 3,636 | 1,470 |
| 2022/06/28 | 3,677 | 3,684 | 3,658 | 3,669 | 2,680 |
| 2022/06/27 | 3,644 | 3,675 | 3,640 | 3,664 | 6,470 |
| 2022/06/24 | 3,549 | 3,585 | 3,545 | 3,574 | 3,850 |
| 2022/06/23 | 3,555 | 3,572 | 3,540 | 3,560 | 1,420 |
| 2022/06/22 | 3,581 | 3,581 | 3,543 | 3,545 | 2,500 |
| 2022/06/21 | 3,518 | 3,539 | 3,507 | 3,537 | 1,950 |
| 2022/06/20 | 3,513 | 3,545 | 3,470 | 3,486 | 4,440 |
| 2022/06/17 | 3,450 | 3,480 | 3,426 | 3,479 | 14,420 |
| 2022/06/16 | 3,575 | 3,590 | 3,536 | 3,540 | 4,160 |
| 2022/06/15 | 3,549 | 3,560 | 3,523 | 3,529 | 7,370 |
| 2022/06/14 | 3,527 | 3,580 | 3,520 | 3,579 | 10,540 |
| 2022/06/13 | 3,639 | 3,675 | 3,608 | 3,618 | 7,170 |
| 2022/06/10 | 3,776 | 3,776 | 3,747 | 3,754 | 8,040 |
| 2022/06/09 | 3,845 | 3,862 | 3,821 | 3,826 | 3,050 |
| 2022/06/08 | 3,834 | 3,859 | 3,828 | 3,846 | 4,560 |
| 2022/06/07 | 3,820 | 3,820 | 3,785 | 3,801 | 2,990 |
| 2022/06/06 | 3,783 | 3,799 | 3,778 | 3,799 | 20,240 |
| 2022/06/03 | 3,801 | 3,820 | 3,792 | 3,802 | 3,370 |
| 2022/06/02 | 3,745 | 3,755 | 3,731 | 3,731 | 3,150 |
| 2022/06/01 | 3,757 | 3,776 | 3,751 | 3,762 | 3,290 |
| 2022/05/31 | 3,750 | 3,760 | 3,737 | 3,746 | 1,550 |
| 2022/05/30 | 3,713 | 3,730 | 3,690 | 3,730 | 4,830 |
| 2022/05/27 | 3,629 | 3,630 | 3,611 | 3,625 | 4,090 |
| 2022/05/26 | 3,570 | 3,589 | 3,560 | 3,560 | 3,260 |
| 2022/05/25 | 3,550 | 3,562 | 3,530 | 3,558 | 2,710 |
| 2022/05/24 | 3,561 | 3,563 | 3,537 | 3,537 | 2,120 |
| 2022/05/23 | 3,562 | 3,567 | 3,524 | 3,551 | 7,130 |
| 2022/05/20 | 3,535 | 3,550 | 3,527 | 3,550 | 4,200 |
| 2022/05/19 | 3,512 | 3,568 | 3,511 | 3,545 | 9,790 |
| 2022/05/18 | 3,695 | 3,700 | 3,671 | 3,682 | 4,500 |
| 2022/05/17 | 3,608 | 3,645 | 3,608 | 3,642 | 2,810 |
| 2022/05/16 | 3,635 | 3,650 | 3,583 | 3,591 | 5,290 |
| 2022/05/13 | 3,542 | 3,579 | 3,450 | 3,579 | 12,280 |
| 2022/05/12 | 3,589 | 3,604 | 3,531 | 3,549 | 13,450 |
| 2022/05/11 | 3,625 | 3,646 | 3,615 | 3,645 | 2,890 |
| 2022/05/10 | 3,635 | 3,645 | 3,579 | 3,640 | 9,740 |
| 2022/05/09 | 3,723 | 3,727 | 3,689 | 3,701 | 9,640 |
| 2022/05/06 | 3,785 | 3,785 | 3,757 | 3,779 | 3,300 |
| 2022/05/02 | 3,756 | 3,799 | 3,751 | 3,799 | 5,130 |
| 2022/04/28 | 3,767 | 3,820 | 3,741 | 3,820 | 3,260 |
| 2022/04/27 | 3,709 | 3,746 | 3,702 | 3,721 | 12,850 |
| 2022/04/26 | 3,828 | 3,846 | 3,814 | 3,846 | 3,310 |
| 2022/04/25 | 3,840 | 3,844 | 3,802 | 3,819 | 11,860 |
| 2022/04/22 | 3,944 | 3,944 | 3,910 | 3,910 | 9,090 |
| 2022/04/21 | 3,975 | 4,005 | 3,975 | 3,991 | 5,730 |
| 2022/04/20 | 3,979 | 4,008 | 3,962 | 3,970 | 9,040 |
| 2022/04/19 | 3,905 | 3,936 | 3,895 | 3,909 | 4,430 |
| 2022/04/18 | 3,861 | 3,871 | 3,851 | 3,861 | 6,250 |
| 2022/04/15 | 3,880 | 3,908 | 3,872 | 3,893 | 1,980 |
| 2022/04/14 | 3,889 | 3,900 | 3,881 | 3,891 | 6,230 |
| 2022/04/13 | 3,853 | 3,880 | 3,853 | 3,873 | 1,740 |
| 2022/04/12 | 3,856 | 3,864 | 3,836 | 3,853 | 3,470 |
| 2022/04/11 | 3,871 | 3,890 | 3,871 | 3,876 | 2,150 |
| 2022/04/08 | 3,880 | 3,885 | 3,865 | 3,871 | 3,130 |
| 2022/04/07 | 3,851 | 3,859 | 3,840 | 3,849 | 3,750 |
| 2022/04/06 | 3,895 | 3,907 | 3,893 | 3,893 | 2,050 |
| 2022/04/05 | 3,910 | 3,911 | 3,892 | 3,892 | 1,600 |
| 2022/04/04 | 3,869 | 3,889 | 3,867 | 3,888 | 5,180 |
| 2022/04/01 | 3,855 | 3,887 | 3,853 | 3,875 | 4,470 |
| 2022/03/31 | 3,916 | 3,938 | 3,906 | 3,914 | 2,770 |
| 2022/03/30 | 3,949 | 3,961 | 3,909 | 3,961 | 5,710 |
| 2022/03/29 | 3,908 | 3,930 | 3,892 | 3,926 | 15,560 |
| 2022/03/28 | 3,843 | 3,859 | 3,831 | 3,847 | 5,610 |
| 2022/03/25 | 3,835 | 3,835 | 3,806 | 3,811 | 14,490 |
| 2022/03/24 | 3,761 | 3,789 | 3,749 | 3,789 | 3,820 |
| 2022/03/23 | 3,809 | 3,810 | 3,791 | 3,805 | 8,870 |
| 2022/03/22 | 3,705 | 3,726 | 3,695 | 3,706 | 8,410 |
| 2022/03/18 | 3,632 | 3,639 | 3,621 | 3,639 | 6,870 |
| 2022/03/17 | 3,594 | 3,620 | 3,592 | 3,601 | 6,490 |
| 2022/03/16 | 3,505 | 3,520 | 3,492 | 3,511 | 3,260 |
| 2022/03/15 | 3,454 | 3,469 | 3,433 | 3,459 | 4,150 |
| 2022/03/14 | 3,465 | 3,472 | 3,454 | 3,454 | 2,980 |
| 2022/03/11 | 3,457 | 3,468 | 3,416 | 3,450 | 31,010 |
| 2022/03/10 | 3,468 | 3,474 | 3,458 | 3,461 | 5,160 |
| 2022/03/09 | 3,355 | 3,382 | 3,346 | 3,379 | 12,040 |
| 2022/03/08 | 3,350 | 3,374 | 3,338 | 3,340 | 10,030 |
| 2022/03/07 | 3,411 | 3,419 | 3,361 | 3,399 | 12,060 |
| 2022/03/04 | 3,525 | 3,527 | 3,445 | 3,480 | 7,060 |
| 2022/03/03 | 3,549 | 3,550 | 3,525 | 3,550 | 3,720 |
| 2022/03/02 | 3,487 | 3,498 | 3,475 | 3,498 | 3,030 |
| 2022/03/01 | 3,544 | 3,546 | 3,521 | 3,530 | 3,100 |
| 2022/02/28 | 3,470 | 3,500 | 3,461 | 3,489 | 5,510 |
| 2022/02/25 | 3,463 | 3,480 | 3,442 | 3,468 | 9,650 |
| 2022/02/24 | 3,431 | 3,433 | 3,343 | 3,360 | 14,920 |
| 2022/02/22 | 3,461 | 3,478 | 3,444 | 3,454 | 11,790 |
| 2022/02/21 | 3,530 | 3,559 | 3,505 | 3,541 | 6,090 |
| 2022/02/18 | 3,571 | 3,600 | 3,553 | 3,600 | 2,590 |
| 2022/02/17 | 3,637 | 3,647 | 3,615 | 3,617 | 1,750 |
| 2022/02/16 | 3,638 | 3,645 | 3,631 | 3,639 | 10,910 |
| 2022/02/15 | 3,599 | 3,599 | 3,573 | 3,573 | 4,640 |
| 2022/02/14 | 3,613 | 3,636 | 3,600 | 3,605 | 10,700 |
| 2022/02/10 | 3,720 | 3,744 | 3,713 | 3,727 | 3,920 |
| 2022/02/09 | 3,679 | 3,690 | 3,665 | 3,680 | 3,300 |
| 2022/02/08 | 3,632 | 3,650 | 3,632 | 3,640 | 610 |
| 2022/02/07 | 3,645 | 3,647 | 3,630 | 3,645 | 3,020 |
| 2022/02/04 | 3,649 | 3,661 | 3,642 | 3,661 | 2,330 |
| 2022/02/03 | 3,659 | 3,659 | 3,640 | 3,653 | 2,620 |
| 2022/02/02 | 3,663 | 3,685 | 3,663 | 3,672 | 3,000 |
| 2022/02/01 | 3,640 | 3,643 | 3,617 | 3,633 | 3,890 |
| 2022/01/31 | 3,581 | 3,609 | 3,566 | 3,609 | 5,410 |
| 2022/01/28 | 3,528 | 3,559 | 3,520 | 3,559 | 5,800 |
| 2022/01/27 | 3,536 | 3,540 | 3,452 | 3,461 | 7,750 |
| 2022/01/26 | 3,500 | 3,518 | 3,490 | 3,516 | 4,990 |
| 2022/01/25 | 3,540 | 3,548 | 3,485 | 3,497 | 23,240 |
| 2022/01/24 | 3,559 | 3,569 | 3,541 | 3,551 | 7,890 |
| 2022/01/21 | 3,595 | 3,600 | 3,557 | 3,590 | 10,440 |
| 2022/01/20 | 3,649 | 3,679 | 3,638 | 3,679 | 4,470 |
| 2022/01/19 | 3,682 | 3,691 | 3,650 | 3,650 | 13,100 |
| 2022/01/18 | 3,743 | 3,759 | 3,731 | 3,731 | 2,520 |
| 2022/01/17 | 3,740 | 3,740 | 3,725 | 3,725 | 3,130 |
| 2022/01/14 | 3,736 | 3,739 | 3,708 | 3,729 | 7,020 |
| 2022/01/13 | 3,793 | 3,798 | 3,780 | 3,788 | 2,620 |
| 2022/01/12 | 3,795 | 3,810 | 3,789 | 3,803 | 9,260 |
| 2022/01/11 | 3,774 | 3,775 | 3,749 | 3,760 | 4,710 |
| 2022/01/07 | 3,800 | 3,818 | 3,791 | 3,796 | 2,540 |
| 2022/01/06 | 3,837 | 3,838 | 3,780 | 3,780 | 15,630 |
| 2022/01/05 | 3,878 | 3,880 | 3,859 | 3,871 | 5,330 |
| 2022/01/04 | 3,845 | 3,876 | 3,843 | 3,876 | 7,810 |