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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,655 | 4,655 | 4,641 | 4,647 | 11,340 |
| 2023/12/28 | 4,659 | 4,665 | 4,650 | 4,655 | 4,560 |
| 2023/12/27 | 4,657 | 4,678 | 4,657 | 4,670 | 18,880 |
| 2023/12/26 | 4,644 | 4,654 | 4,638 | 4,643 | 7,020 |
| 2023/12/25 | 4,630 | 4,649 | 4,612 | 4,624 | 12,690 |
| 2023/12/22 | 4,624 | 4,639 | 4,624 | 4,627 | 3,240 |
| 2023/12/21 | 4,643 | 4,643 | 4,619 | 4,636 | 5,460 |
| 2023/12/20 | 4,700 | 4,712 | 4,683 | 4,694 | 10,660 |
| 2023/12/19 | 4,632 | 4,669 | 4,621 | 4,661 | 9,350 |
| 2023/12/18 | 4,604 | 4,619 | 4,604 | 4,619 | 5,640 |
| 2023/12/15 | 4,594 | 4,619 | 4,594 | 4,615 | 5,470 |
| 2023/12/14 | 4,610 | 4,620 | 4,572 | 4,589 | 5,560 |
| 2023/12/13 | 4,619 | 4,635 | 4,619 | 4,622 | 6,050 |
| 2023/12/12 | 4,620 | 4,627 | 4,607 | 4,607 | 6,050 |
| 2023/12/11 | 4,582 | 4,596 | 4,581 | 4,589 | 6,840 |
| 2023/12/08 | 4,550 | 4,550 | 4,489 | 4,530 | 15,270 |
| 2023/12/07 | 4,603 | 4,605 | 4,580 | 4,580 | 15,020 |
| 2023/12/06 | 4,670 | 4,700 | 4,655 | 4,679 | 35,230 |
| 2023/12/05 | 4,650 | 4,716 | 4,650 | 4,669 | 5,420 |
| 2023/12/04 | 4,646 | 4,674 | 4,639 | 4,673 | 13,920 |
| 2023/12/01 | 4,655 | 4,672 | 4,646 | 4,660 | 7,300 |
| 2023/11/30 | 4,620 | 4,631 | 4,617 | 4,630 | 5,380 |
| 2023/11/29 | 4,619 | 4,628 | 4,611 | 4,617 | 9,300 |
| 2023/11/28 | 4,649 | 4,651 | 4,637 | 4,650 | 7,660 |
| 2023/11/27 | 4,675 | 4,682 | 4,652 | 4,666 | 7,830 |
| 2023/11/24 | 4,679 | 4,683 | 4,670 | 4,670 | 5,340 |
| 2023/11/22 | 4,620 | 4,638 | 4,617 | 4,638 | 2,480 |
| 2023/11/21 | 4,633 | 4,641 | 4,612 | 4,628 | 3,930 |
| 2023/11/20 | 4,644 | 4,650 | 4,612 | 4,626 | 6,240 |
| 2023/11/17 | 4,650 | 4,660 | 4,645 | 4,659 | 5,070 |
| 2023/11/16 | 4,656 | 4,669 | 4,653 | 4,668 | 6,710 |
| 2023/11/15 | 4,627 | 4,656 | 4,627 | 4,655 | 13,590 |
| 2023/11/14 | 4,576 | 4,595 | 4,576 | 4,582 | 7,370 |
| 2023/11/13 | 4,570 | 4,572 | 4,556 | 4,569 | 6,740 |
| 2023/11/10 | 4,519 | 4,525 | 4,511 | 4,525 | 2,400 |
| 2023/11/09 | 4,520 | 4,540 | 4,520 | 4,533 | 5,580 |
| 2023/11/08 | 4,509 | 4,519 | 4,503 | 4,515 | 3,940 |
| 2023/11/07 | 4,488 | 4,500 | 4,484 | 4,500 | 3,730 |
| 2023/11/06 | 4,474 | 4,488 | 4,474 | 4,488 | 3,440 |
| 2023/11/02 | 4,382 | 4,398 | 4,382 | 4,390 | 3,120 |
| 2023/11/01 | 4,347 | 4,357 | 4,345 | 4,357 | 3,820 |
| 2023/10/31 | 4,271 | 4,284 | 4,270 | 4,284 | 1,080 |
| 2023/10/30 | 4,261 | 4,267 | 4,258 | 4,267 | 5,130 |
| 2023/10/27 | 4,309 | 4,310 | 4,300 | 4,308 | 2,870 |
| 2023/10/26 | 4,310 | 4,312 | 4,298 | 4,309 | 4,970 |
| 2023/10/25 | 4,367 | 4,368 | 4,353 | 4,359 | 1,810 |
| 2023/10/24 | 4,354 | 4,355 | 4,333 | 4,355 | 3,010 |
| 2023/10/23 | 4,358 | 4,359 | 4,350 | 4,359 | 3,430 |
| 2023/10/20 | 4,390 | 4,390 | 4,380 | 4,384 | 3,960 |
| 2023/10/19 | 4,445 | 4,445 | 4,421 | 4,424 | 6,580 |
| 2023/10/18 | 4,497 | 4,500 | 4,485 | 4,500 | 2,820 |
| 2023/10/17 | 4,501 | 4,501 | 4,480 | 4,493 | 5,480 |
| 2023/10/16 | 4,461 | 4,473 | 4,456 | 4,460 | 3,120 |
| 2023/10/13 | 4,500 | 4,500 | 4,485 | 4,494 | 3,080 |
| 2023/10/12 | 4,500 | 4,515 | 4,500 | 4,515 | 2,060 |
| 2023/10/11 | 4,464 | 4,479 | 4,463 | 4,475 | 5,120 |
| 2023/10/10 | 4,411 | 4,441 | 4,411 | 4,441 | 2,970 |
| 2023/10/06 | 4,356 | 4,369 | 4,356 | 4,366 | 1,340 |
| 2023/10/05 | 4,361 | 4,365 | 4,350 | 4,365 | 3,080 |
| 2023/10/04 | 4,350 | 4,350 | 4,321 | 4,325 | 7,450 |
| 2023/10/03 | 4,428 | 4,428 | 4,398 | 4,398 | 5,510 |
| 2023/10/02 | 4,441 | 4,465 | 4,441 | 4,447 | 3,600 |
| 2023/09/29 | 4,420 | 4,440 | 4,418 | 4,433 | 5,580 |
| 2023/09/28 | 4,423 | 4,431 | 4,400 | 4,412 | 7,380 |
| 2023/09/27 | 4,410 | 4,421 | 4,402 | 4,421 | 3,990 |
| 2023/09/26 | 4,454 | 4,454 | 4,440 | 4,447 | 4,370 |
| 2023/09/25 | 4,440 | 4,446 | 4,438 | 4,444 | 4,730 |
| 2023/09/22 | 4,414 | 4,445 | 4,405 | 4,440 | 12,110 |
| 2023/09/21 | 4,508 | 4,510 | 4,486 | 4,495 | 8,990 |
| 2023/09/20 | 4,522 | 4,522 | 4,515 | 4,519 | 1,970 |
| 2023/09/19 | 4,526 | 4,533 | 4,523 | 4,529 | 4,980 |
| 2023/09/15 | 4,555 | 4,575 | 4,555 | 4,572 | 9,970 |
| 2023/09/14 | 4,529 | 4,530 | 4,523 | 4,530 | 1,320 |
| 2023/09/13 | 4,518 | 4,520 | 4,511 | 4,511 | 1,490 |
| 2023/09/12 | 4,511 | 4,528 | 4,510 | 4,527 | 2,260 |
| 2023/09/11 | 4,511 | 4,511 | 4,482 | 4,495 | 2,540 |
| 2023/09/08 | 4,504 | 4,509 | 4,483 | 4,509 | 3,970 |
| 2023/09/07 | 4,521 | 4,530 | 4,513 | 4,516 | 2,600 |
| 2023/09/06 | 4,538 | 4,550 | 4,530 | 4,532 | 4,610 |
| 2023/09/05 | 4,529 | 4,542 | 4,529 | 4,541 | 2,040 |
| 2023/09/04 | 4,521 | 4,538 | 4,521 | 4,538 | 4,770 |
| 2023/09/01 | 4,503 | 4,532 | 4,503 | 4,520 | 3,800 |
| 2023/08/31 | 4,536 | 4,545 | 4,531 | 4,540 | 5,020 |
| 2023/08/30 | 4,498 | 4,530 | 4,498 | 4,530 | 9,830 |
| 2023/08/29 | 4,465 | 4,473 | 4,461 | 4,473 | 2,850 |
| 2023/08/28 | 4,439 | 4,447 | 4,435 | 4,440 | 1,940 |
| 2023/08/25 | 4,415 | 4,415 | 4,391 | 4,405 | 5,840 |
| 2023/08/24 | 4,422 | 4,466 | 4,422 | 4,457 | 2,630 |
| 2023/08/23 | 4,410 | 4,417 | 4,405 | 4,417 | 880 |
| 2023/08/22 | 4,415 | 4,422 | 4,413 | 4,414 | 2,750 |
| 2023/08/21 | 4,370 | 4,381 | 4,365 | 4,376 | 2,010 |
| 2023/08/18 | 4,384 | 4,391 | 4,370 | 4,370 | 10,460 |
| 2023/08/17 | 4,432 | 4,441 | 4,425 | 4,425 | 1,390 |
| 2023/08/16 | 4,445 | 4,447 | 4,435 | 4,436 | 6,270 |
| 2023/08/15 | 4,489 | 4,498 | 4,484 | 4,489 | 5,910 |
| 2023/08/14 | 4,449 | 4,477 | 4,441 | 4,450 | 3,230 |
| 2023/08/10 | 4,445 | 4,453 | 4,442 | 4,451 | 3,290 |
| 2023/08/09 | 4,440 | 4,448 | 4,437 | 4,442 | 1,120 |
| 2023/08/08 | 4,432 | 4,450 | 4,422 | 4,443 | 1,380 |
| 2023/08/07 | 4,388 | 4,406 | 4,382 | 4,405 | 4,890 |
| 2023/08/04 | 4,427 | 4,436 | 4,425 | 4,434 | 5,280 |
| 2023/08/03 | 4,459 | 4,462 | 4,446 | 4,459 | 4,470 |
| 2023/08/02 | 4,478 | 4,500 | 4,473 | 4,481 | 5,130 |
| 2023/08/01 | 4,498 | 4,526 | 4,498 | 4,512 | 7,470 |
| 2023/07/31 | 4,452 | 4,475 | 4,451 | 4,470 | 14,190 |
| 2023/07/28 | 4,362 | 4,435 | 4,332 | 4,382 | 14,540 |
| 2023/07/27 | 4,427 | 4,435 | 4,410 | 4,432 | 3,710 |
| 2023/07/26 | 4,441 | 4,448 | 4,437 | 4,445 | 2,140 |
| 2023/07/25 | 4,442 | 4,449 | 4,432 | 4,448 | 3,280 |
| 2023/07/24 | 4,433 | 4,441 | 4,424 | 4,430 | 4,950 |
| 2023/07/21 | 4,385 | 4,402 | 4,373 | 4,402 | 3,810 |
| 2023/07/20 | 4,395 | 4,395 | 4,383 | 4,385 | 2,020 |
| 2023/07/19 | 4,366 | 4,380 | 4,366 | 4,380 | 3,920 |
| 2023/07/18 | 4,318 | 4,338 | 4,318 | 4,328 | 1,750 |
| 2023/07/14 | 4,300 | 4,303 | 4,286 | 4,302 | 1,360 |
| 2023/07/13 | 4,265 | 4,295 | 4,260 | 4,293 | 2,090 |
| 2023/07/12 | 4,282 | 4,282 | 4,264 | 4,271 | 1,350 |
| 2023/07/11 | 4,287 | 4,289 | 4,269 | 4,274 | 6,210 |
| 2023/07/10 | 4,302 | 4,312 | 4,285 | 4,293 | 9,600 |
| 2023/07/07 | 4,350 | 4,351 | 4,320 | 4,335 | 8,680 |
| 2023/07/06 | 4,415 | 4,415 | 4,369 | 4,370 | 10,530 |
| 2023/07/05 | 4,415 | 4,425 | 4,412 | 4,419 | 6,620 |
| 2023/07/04 | 4,421 | 4,426 | 4,415 | 4,425 | 5,000 |
| 2023/07/03 | 4,417 | 4,419 | 4,402 | 4,415 | 4,320 |
| 2023/06/30 | 4,378 | 4,384 | 4,365 | 4,372 | 4,430 |
| 2023/06/29 | 4,349 | 4,353 | 4,330 | 4,352 | 4,140 |
| 2023/06/28 | 4,312 | 4,325 | 4,311 | 4,325 | 6,290 |
| 2023/06/27 | 4,274 | 4,284 | 4,269 | 4,284 | 2,760 |
| 2023/06/26 | 4,280 | 4,295 | 4,280 | 4,288 | 4,370 |
| 2023/06/23 | 4,295 | 4,303 | 4,280 | 4,287 | 4,980 |
| 2023/06/22 | 4,252 | 4,269 | 4,250 | 4,254 | 3,250 |
| 2023/06/21 | 4,277 | 4,284 | 4,250 | 4,283 | 4,620 |
| 2023/06/20 | 4,302 | 4,311 | 4,293 | 4,300 | 5,140 |
| 2023/06/19 | 4,311 | 4,311 | 4,291 | 4,298 | 3,060 |
| 2023/06/16 | 4,260 | 4,290 | 4,251 | 4,290 | 5,550 |
| 2023/06/15 | 4,220 | 4,254 | 4,217 | 4,246 | 5,760 |
| 2023/06/14 | 4,197 | 4,212 | 4,190 | 4,210 | 20,010 |
| 2023/06/13 | 4,159 | 4,180 | 4,159 | 4,175 | 3,310 |
| 2023/06/12 | 4,139 | 4,149 | 4,135 | 4,142 | 2,230 |
| 2023/06/09 | 4,120 | 4,134 | 4,120 | 4,134 | 1,420 |
| 2023/06/08 | 4,130 | 4,131 | 4,108 | 4,120 | 1,620 |
| 2023/06/07 | 4,144 | 4,144 | 4,115 | 4,125 | 6,980 |
| 2023/06/06 | 4,145 | 4,164 | 4,145 | 4,160 | 33,540 |
| 2023/06/05 | 4,170 | 4,180 | 4,165 | 4,175 | 5,180 |
| 2023/06/02 | 4,078 | 4,100 | 4,078 | 4,092 | 2,890 |
| 2023/06/01 | 4,058 | 4,070 | 4,052 | 4,070 | 1,650 |
| 2023/05/31 | 4,110 | 4,110 | 4,066 | 4,066 | 8,930 |
| 2023/05/30 | 4,126 | 4,129 | 4,120 | 4,126 | 5,840 |
| 2023/05/29 | 4,146 | 4,150 | 4,124 | 4,124 | 9,190 |
| 2023/05/26 | 4,051 | 4,054 | 4,033 | 4,043 | 2,870 |
| 2023/05/25 | 4,038 | 4,044 | 4,036 | 4,040 | 1,800 |
| 2023/05/24 | 4,050 | 4,050 | 4,035 | 4,036 | 7,190 |
| 2023/05/23 | 4,095 | 4,105 | 4,082 | 4,091 | 6,320 |
| 2023/05/22 | 4,060 | 4,068 | 4,050 | 4,068 | 2,680 |
| 2023/05/19 | 4,090 | 4,092 | 4,076 | 4,079 | 12,460 |
| 2023/05/18 | 4,033 | 4,037 | 4,023 | 4,025 | 8,410 |
| 2023/05/17 | 3,980 | 3,980 | 3,968 | 3,973 | 1,860 |
| 2023/05/16 | 3,978 | 3,980 | 3,971 | 3,975 | 2,180 |
| 2023/05/15 | 3,956 | 3,980 | 3,955 | 3,980 | 2,350 |
| 2023/05/12 | 3,932 | 3,947 | 3,930 | 3,947 | 920 |
| 2023/05/11 | 3,939 | 3,941 | 3,934 | 3,938 | 4,460 |
| 2023/05/10 | 3,962 | 3,962 | 3,952 | 3,955 | 1,600 |
| 2023/05/09 | 3,973 | 3,973 | 3,960 | 3,960 | 8,320 |
| 2023/05/08 | 3,980 | 3,980 | 3,941 | 3,967 | 12,470 |
| 2023/05/02 | 4,021 | 4,043 | 4,021 | 4,038 | 7,780 |
| 2023/05/01 | 4,001 | 4,030 | 3,985 | 4,024 | 13,540 |
| 2023/04/28 | 3,905 | 3,941 | 3,900 | 3,937 | 9,700 |
| 2023/04/27 | 3,856 | 3,862 | 3,851 | 3,856 | 6,580 |
| 2023/04/26 | 3,878 | 3,878 | 3,865 | 3,870 | 6,850 |
| 2023/04/25 | 3,932 | 3,936 | 3,920 | 3,923 | 2,030 |
| 2023/04/24 | 3,917 | 3,926 | 3,907 | 3,920 | 4,130 |
| 2023/04/21 | 3,922 | 3,926 | 3,902 | 3,902 | 3,760 |
| 2023/04/20 | 3,933 | 3,952 | 3,933 | 3,941 | 6,150 |
| 2023/04/19 | 3,927 | 3,942 | 3,927 | 3,940 | 4,260 |
| 2023/04/18 | 3,939 | 3,950 | 3,933 | 3,938 | 5,850 |
| 2023/04/17 | 3,923 | 3,932 | 3,923 | 3,930 | 12,180 |
| 2023/04/14 | 3,880 | 3,894 | 3,880 | 3,889 | 2,160 |
| 2023/04/13 | 3,858 | 3,873 | 3,851 | 3,873 | 1,690 |
| 2023/04/12 | 3,878 | 3,885 | 3,878 | 3,884 | 5,290 |
| 2023/04/11 | 3,864 | 3,879 | 3,863 | 3,865 | 5,320 |
| 2023/04/10 | 3,820 | 3,844 | 3,820 | 3,837 | 2,380 |
| 2023/04/07 | 3,801 | 3,818 | 3,801 | 3,811 | 1,960 |
| 2023/04/06 | 3,781 | 3,790 | 3,774 | 3,778 | 4,380 |
| 2023/04/05 | 3,816 | 3,829 | 3,812 | 3,812 | 6,090 |
| 2023/04/04 | 3,835 | 3,858 | 3,835 | 3,856 | 3,990 |
| 2023/04/03 | 3,840 | 3,848 | 3,830 | 3,843 | 4,100 |
| 2023/03/31 | 3,800 | 3,830 | 3,800 | 3,805 | 3,940 |
| 2023/03/30 | 3,759 | 3,770 | 3,750 | 3,770 | 7,130 |
| 2023/03/29 | 3,682 | 3,716 | 3,680 | 3,716 | 2,900 |
| 2023/03/28 | 3,673 | 3,680 | 3,667 | 3,678 | 2,600 |
| 2023/03/27 | 3,670 | 3,670 | 3,655 | 3,670 | 5,150 |
| 2023/03/24 | 3,651 | 3,652 | 3,624 | 3,642 | 4,810 |
| 2023/03/23 | 3,653 | 3,663 | 3,648 | 3,660 | 9,940 |
| 2023/03/22 | 3,723 | 3,738 | 3,720 | 3,726 | 4,630 |
| 2023/03/20 | 3,660 | 3,674 | 3,620 | 3,623 | 5,130 |
| 2023/03/17 | 3,702 | 3,710 | 3,693 | 3,704 | 2,400 |
| 2023/03/16 | 3,631 | 3,670 | 3,628 | 3,650 | 8,080 |
| 2023/03/15 | 3,716 | 3,730 | 3,716 | 3,730 | 7,560 |
| 2023/03/14 | 3,650 | 3,670 | 3,600 | 3,664 | 9,070 |
| 2023/03/13 | 3,737 | 3,740 | 3,715 | 3,731 | 14,770 |
| 2023/03/10 | 3,772 | 3,772 | 3,748 | 3,764 | 8,560 |
| 2023/03/09 | 3,866 | 3,866 | 3,846 | 3,853 | 4,290 |
| 2023/03/08 | 3,861 | 3,868 | 3,858 | 3,866 | 2,160 |
| 2023/03/07 | 3,875 | 3,895 | 3,875 | 3,889 | 1,080 |
| 2023/03/06 | 3,867 | 3,880 | 3,866 | 3,875 | 1,640 |
| 2023/03/03 | 3,833 | 3,840 | 3,831 | 3,840 | 1,900 |
| 2023/03/02 | 3,807 | 3,818 | 3,792 | 3,803 | 2,790 |
| 2023/03/01 | 3,820 | 3,830 | 3,803 | 3,830 | 1,710 |
| 2023/02/28 | 3,834 | 3,840 | 3,831 | 3,831 | 1,820 |
| 2023/02/27 | 3,816 | 3,816 | 3,808 | 3,816 | 3,120 |
| 2023/02/24 | 3,810 | 3,815 | 3,800 | 3,813 | 6,000 |
| 2023/02/22 | 3,820 | 3,822 | 3,813 | 3,816 | 2,350 |
| 2023/02/21 | 3,850 | 3,854 | 3,845 | 3,852 | 2,130 |
| 2023/02/20 | 3,853 | 3,866 | 3,850 | 3,856 | 1,030 |
| 2023/02/17 | 3,854 | 3,869 | 3,840 | 3,863 | 3,130 |
| 2023/02/16 | 3,898 | 3,912 | 3,898 | 3,905 | 8,480 |
| 2023/02/15 | 3,851 | 3,860 | 3,841 | 3,845 | 1,770 |
| 2023/02/14 | 3,830 | 3,842 | 3,829 | 3,829 | 4,320 |
| 2023/02/13 | 3,780 | 3,782 | 3,680 | 3,782 | 8,430 |
| 2023/02/10 | 3,798 | 3,798 | 3,776 | 3,776 | 3,260 |
| 2023/02/09 | 3,810 | 3,821 | 3,808 | 3,818 | 1,860 |
| 2023/02/08 | 3,830 | 3,830 | 3,817 | 3,827 | 630 |
| 2023/02/07 | 3,823 | 3,833 | 3,820 | 3,821 | 3,740 |
| 2023/02/06 | 3,827 | 3,835 | 3,811 | 3,813 | 8,180 |
| 2023/02/03 | 3,759 | 3,766 | 3,756 | 3,761 | 3,620 |
| 2023/02/02 | 3,747 | 3,752 | 3,736 | 3,747 | 2,930 |
| 2023/02/01 | 3,740 | 3,740 | 3,725 | 3,739 | 5,780 |
| 2023/01/31 | 3,725 | 3,725 | 3,697 | 3,702 | 1,610 |
| 2023/01/30 | 3,729 | 3,738 | 3,710 | 3,720 | 2,710 |
| 2023/01/27 | 3,711 | 3,723 | 3,711 | 3,723 | 3,520 |
| 2023/01/26 | 3,691 | 3,692 | 3,679 | 3,690 | 3,530 |
| 2023/01/25 | 3,700 | 3,704 | 3,687 | 3,700 | 2,020 |
| 2023/01/24 | 3,704 | 3,720 | 3,704 | 3,709 | 10,280 |
| 2023/01/23 | 3,642 | 3,657 | 3,637 | 3,657 | 4,520 |
| 2023/01/20 | 3,578 | 3,591 | 3,570 | 3,591 | 890 |
| 2023/01/19 | 3,590 | 3,594 | 3,570 | 3,570 | 5,920 |
| 2023/01/18 | 3,625 | 3,716 | 3,622 | 3,700 | 3,560 |
| 2023/01/17 | 3,628 | 3,641 | 3,628 | 3,634 | 3,150 |
| 2023/01/16 | 3,624 | 3,629 | 3,603 | 3,619 | 4,220 |
| 2023/01/13 | 3,640 | 3,650 | 3,621 | 3,626 | 5,940 |
| 2023/01/12 | 3,680 | 3,693 | 3,679 | 3,685 | 3,570 |
| 2023/01/11 | 3,654 | 3,669 | 3,654 | 3,662 | 5,670 |
| 2023/01/10 | 3,622 | 3,631 | 3,611 | 3,622 | 2,290 |
| 2023/01/06 | 3,580 | 3,616 | 3,580 | 3,616 | 5,910 |
| 2023/01/05 | 3,580 | 3,590 | 3,572 | 3,590 | 2,480 |
| 2023/01/04 | 3,548 | 3,548 | 3,510 | 3,525 | 6,120 |