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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,860 | 5,860 | 5,768 | 5,790 | 6,590 |
| 2025/06/12 | 5,870 | 5,887 | 5,853 | 5,871 | 3,320 |
| 2025/06/11 | 5,909 | 5,920 | 5,898 | 5,898 | 1,110 |
| 2025/06/10 | 5,875 | 5,945 | 5,865 | 5,880 | 9,550 |
| 2025/06/09 | 5,872 | 5,882 | 5,856 | 5,857 | 7,510 |
| 2025/06/06 | 5,790 | 5,840 | 5,790 | 5,825 | 9,150 |
| 2025/06/05 | 5,793 | 5,809 | 5,775 | 5,785 | 4,130 |
| 2025/06/04 | 5,861 | 5,883 | 5,856 | 5,881 | 7,610 |
| 2025/06/03 | 5,787 | 5,795 | 5,777 | 5,777 | 1,100 |
| 2025/06/02 | 5,800 | 5,800 | 5,747 | 5,760 | 4,450 |
| 2025/05/30 | 5,786 | 5,809 | 5,777 | 5,809 | 13,500 |
| 2025/05/29 | 5,898 | 5,944 | 5,898 | 5,922 | 5,560 |
| 2025/05/28 | 5,821 | 5,838 | 5,810 | 5,810 | 3,630 |
| 2025/05/27 | 5,741 | 5,742 | 5,706 | 5,732 | 320 |
| 2025/05/26 | 5,712 | 5,734 | 5,712 | 5,722 | 7,820 |
| 2025/05/23 | 5,737 | 5,749 | 5,703 | 5,730 | 1,200 |
| 2025/05/22 | 5,747 | 5,764 | 5,715 | 5,738 | 6,130 |
| 2025/05/21 | 5,845 | 5,845 | 5,790 | 5,790 | 2,120 |
| 2025/05/20 | 5,864 | 5,884 | 5,819 | 5,819 | 6,460 |
| 2025/05/19 | 5,827 | 5,828 | 5,797 | 5,810 | 5,440 |
| 2025/05/16 | 5,823 | 5,846 | 5,814 | 5,841 | 5,620 |
| 2025/05/15 | 5,848 | 5,861 | 5,814 | 5,820 | 1,850 |
| 2025/05/14 | 5,874 | 5,878 | 5,854 | 5,872 | 3,100 |
| 2025/05/13 | 5,820 | 5,865 | 5,815 | 5,815 | 13,170 |
| 2025/05/12 | 5,688 | 5,720 | 5,688 | 5,720 | 2,720 |
| 2025/05/09 | 5,615 | 5,647 | 5,608 | 5,617 | 2,710 |
| 2025/05/08 | 5,522 | 5,572 | 5,520 | 5,562 | 2,330 |
| 2025/05/07 | 5,542 | 5,542 | 5,493 | 5,493 | 5,510 |
| 2025/05/02 | 5,553 | 5,600 | 5,545 | 5,584 | 3,240 |
| 2025/05/01 | 5,467 | 5,544 | 5,463 | 5,516 | 7,510 |
| 2025/04/30 | 5,406 | 5,409 | 5,380 | 5,408 | 7,180 |
| 2025/04/28 | 5,416 | 5,416 | 5,389 | 5,390 | 560 |
| 2025/04/25 | 5,350 | 5,422 | 5,350 | 5,392 | 7,330 |
| 2025/04/24 | 5,277 | 5,291 | 5,245 | 5,250 | 7,700 |
| 2025/04/23 | 5,189 | 5,282 | 5,189 | 5,235 | 11,980 |
| 2025/04/22 | 5,006 | 5,037 | 5,000 | 5,012 | 2,610 |
| 2025/04/21 | 5,109 | 5,160 | 5,020 | 5,075 | 5,350 |
| 2025/04/18 | 5,204 | 5,209 | 5,160 | 5,209 | 6,640 |
| 2025/04/17 | 5,124 | 5,191 | 5,114 | 5,191 | 960 |
| 2025/04/16 | 5,214 | 5,214 | 5,150 | 5,179 | 1,220 |
| 2025/04/15 | 5,229 | 5,256 | 5,229 | 5,229 | 2,250 |
| 2025/04/14 | 5,270 | 5,270 | 5,207 | 5,246 | 11,370 |
| 2025/04/11 | 5,094 | 5,206 | 5,044 | 5,206 | 5,100 |
| 2025/04/10 | 5,448 | 5,448 | 5,341 | 5,375 | 8,150 |
| 2025/04/09 | 4,870 | 4,901 | 4,790 | 4,844 | 7,080 |
| 2025/04/08 | 5,131 | 5,180 | 5,072 | 5,122 | 8,280 |
| 2025/04/07 | 4,940 | 4,956 | 4,800 | 4,891 | 65,320 |
| 2025/04/04 | 5,385 | 5,393 | 5,291 | 5,369 | 11,020 |
| 2025/04/03 | 5,495 | 5,539 | 5,489 | 5,510 | 9,340 |
| 2025/04/02 | 5,723 | 5,723 | 5,685 | 5,695 | 1,310 |
| 2025/04/01 | 5,662 | 5,671 | 5,649 | 5,670 | 4,100 |
| 2025/03/31 | 5,627 | 5,627 | 5,590 | 5,601 | 23,080 |
| 2025/03/28 | 5,800 | 5,804 | 5,786 | 5,790 | 1,270 |
| 2025/03/27 | 5,799 | 5,805 | 5,789 | 5,792 | 6,890 |
| 2025/03/26 | 5,861 | 5,865 | 5,852 | 5,859 | 1,770 |
| 2025/03/25 | 5,856 | 5,863 | 5,830 | 5,830 | 13,050 |
| 2025/03/24 | 5,771 | 5,788 | 5,770 | 5,770 | 10,740 |
| 2025/03/21 | 5,706 | 5,748 | 5,706 | 5,748 | 3,880 |
| 2025/03/19 | 5,723 | 5,754 | 5,716 | 5,733 | 9,250 |
| 2025/03/18 | 5,753 | 5,765 | 5,740 | 5,750 | 3,060 |
| 2025/03/17 | 5,667 | 5,667 | 5,641 | 5,658 | 9,840 |
| 2025/03/14 | 5,565 | 5,607 | 5,557 | 5,589 | 4,680 |
| 2025/03/13 | 5,632 | 5,649 | 5,576 | 5,576 | 19,800 |
| 2025/03/12 | 5,607 | 5,621 | 5,589 | 5,615 | 19,740 |
| 2025/03/11 | 5,559 | 5,610 | 5,508 | 5,610 | 8,630 |
| 2025/03/10 | 5,703 | 5,750 | 5,703 | 5,743 | 19,980 |
| 2025/03/07 | 5,772 | 5,772 | 5,720 | 5,720 | 4,280 |
| 2025/03/06 | 5,886 | 5,886 | 5,857 | 5,857 | 2,780 |
| 2025/03/05 | 5,875 | 5,885 | 5,843 | 5,868 | 9,140 |
| 2025/03/04 | 5,888 | 5,893 | 5,848 | 5,876 | 3,740 |
| 2025/03/03 | 5,993 | 5,993 | 5,966 | 5,986 | 4,550 |
| 2025/02/28 | 5,916 | 5,921 | 5,841 | 5,884 | 10,560 |
| 2025/02/27 | 5,962 | 5,975 | 5,940 | 5,975 | 12,510 |
| 2025/02/26 | 5,970 | 5,997 | 5,940 | 5,989 | 11,530 |
| 2025/02/25 | 6,001 | 6,019 | 5,989 | 5,999 | 14,860 |
| 2025/02/21 | 6,104 | 6,129 | 6,095 | 6,129 | 5,940 |
| 2025/02/20 | 6,191 | 6,191 | 6,126 | 6,134 | 15,310 |
| 2025/02/19 | 6,230 | 6,239 | 6,199 | 6,216 | 11,910 |
| 2025/02/18 | 6,194 | 6,205 | 6,181 | 6,190 | 2,070 |
| 2025/02/17 | 6,215 | 6,215 | 6,180 | 6,195 | 4,210 |
| 2025/02/14 | 6,224 | 6,235 | 6,209 | 6,225 | 5,730 |
| 2025/02/13 | 6,223 | 6,245 | 6,218 | 6,224 | 3,880 |
| 2025/02/12 | 6,181 | 6,218 | 6,180 | 6,209 | 7,860 |
| 2025/02/10 | 6,100 | 6,120 | 6,090 | 6,120 | 8,120 |
| 2025/02/07 | 6,089 | 6,128 | 6,084 | 6,128 | 1,700 |
| 2025/02/06 | 6,135 | 6,155 | 6,129 | 6,135 | 870 |
| 2025/02/05 | 6,145 | 6,167 | 6,109 | 6,154 | 12,860 |
| 2025/02/04 | 6,184 | 6,188 | 6,123 | 6,135 | 4,260 |
| 2025/02/03 | 6,135 | 6,135 | 6,080 | 6,093 | 11,750 |
| 2025/01/31 | 6,186 | 6,229 | 6,186 | 6,229 | 970 |
| 2025/01/30 | 6,176 | 6,205 | 6,176 | 6,203 | 6,020 |
| 2025/01/29 | 6,201 | 6,219 | 6,189 | 6,207 | 2,590 |
| 2025/01/28 | 6,167 | 6,190 | 6,147 | 6,190 | 11,070 |
| 2025/01/27 | 6,231 | 6,233 | 6,189 | 6,190 | 3,490 |
| 2025/01/24 | 6,263 | 6,299 | 6,240 | 6,250 | 6,500 |
| 2025/01/23 | 6,237 | 6,250 | 6,236 | 6,249 | 4,320 |
| 2025/01/22 | 6,184 | 6,212 | 6,184 | 6,207 | 5,770 |
| 2025/01/21 | 6,151 | 6,155 | 6,123 | 6,129 | 1,480 |
| 2025/01/20 | 6,130 | 6,150 | 6,125 | 6,150 | 3,890 |
| 2025/01/17 | 6,054 | 6,077 | 6,053 | 6,077 | 5,020 |
| 2025/01/16 | 6,105 | 6,114 | 6,070 | 6,092 | 5,420 |
| 2025/01/15 | 6,080 | 6,082 | 6,048 | 6,048 | 16,590 |
| 2025/01/14 | 6,055 | 6,061 | 6,042 | 6,061 | 4,120 |
| 2025/01/10 | 6,124 | 6,140 | 6,107 | 6,140 | 1,680 |
| 2025/01/09 | 6,130 | 6,143 | 6,119 | 6,139 | 4,440 |
| 2025/01/08 | 6,148 | 6,153 | 6,133 | 6,153 | 3,910 |
| 2025/01/07 | 6,163 | 6,197 | 6,154 | 6,154 | 5,370 |
| 2025/01/06 | 6,103 | 6,142 | 6,103 | 6,140 | 25,580 |