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
2026/06/17 8,020 8,060 8,020 8,060 1,065
2026/06/16 8,063 8,072 8,040 8,043 3,557
2026/06/15 7,978 8,063 7,978 8,063 2,458
2026/06/12 7,922 7,948 7,901 7,903 2,261
2026/06/11 7,770 7,830 7,743 7,810 1,885
2026/06/10 7,896 7,897 7,839 7,854 2,720
2026/06/09 7,891 7,920 7,875 7,918 2,145
2026/06/08 7,878 7,922 7,871 7,875 3,802
2026/06/05 8,047 8,056 8,023 8,023 1,204
2026/06/04 8,046 8,097 8,046 8,080 2,695
2026/06/03 8,157 8,163 8,110 8,140 12,666
2026/06/02 8,061 8,101 8,061 8,069 5,619
2026/06/01 8,079 8,128 8,075 8,102 10,093
2026/05/29 8,043 8,085 8,038 8,079 7,581
2026/05/28 8,020 8,046 7,970 7,992 1,788
2026/05/27 8,042 8,042 8,010 8,018 2,487
2026/05/26 8,042 8,042 8,009 8,013 5,645
2026/05/25 8,000 8,043 7,994 8,042 2,755
2026/05/22 7,938 7,959 7,934 7,958 1,119
2026/05/21 7,853 7,912 7,853 7,890 813
2026/05/20 7,845 7,845 7,790 7,807 6,778
2026/05/19 7,830 7,871 7,821 7,846 1,170
2026/05/18 7,801 7,828 7,767 7,804 9,944
2026/05/15 7,948 7,948 7,850 7,874 3,411
2026/05/14 7,851 7,870 7,842 7,857 1,414
2026/05/13 7,763 7,814 7,763 7,806 497
2026/05/12 7,776 7,809 7,756 7,757 19,847
2026/05/11 7,741 7,751 7,732 7,739 2,657
2026/05/08 7,722 7,732 7,666 7,732 1,562
2026/05/07 7,736 7,740 7,716 7,729 2,362
2026/05/01 7,639 7,670 7,639 7,653 20,596
2026/04/30 7,693 7,707 7,660 7,664 11,756
2026/04/28 7,690 7,726 7,682 7,682 7,993
2026/04/27 7,659 7,690 7,659 7,682 4,380
2026/04/24 7,666 7,682 7,639 7,662 1,906
2026/04/23 7,670 7,670 7,629 7,640 5,089
2026/04/22 7,680 7,680 7,653 7,656 4,026
2026/04/21 7,653 7,688 7,653 7,686 2,104
2026/04/20 7,626 7,639 7,605 7,625 1,681
2026/04/17 7,581 7,616 7,581 7,594 2,109
2026/04/16 7,570 7,597 7,567 7,597 1,979
2026/04/15 7,521 7,538 7,514 7,520 2,510
2026/04/14 7,443 7,472 7,443 7,459 3,751
2026/04/13 7,348 7,368 7,317 7,368 613
2026/04/10 7,367 7,406 7,365 7,397 7,115
2026/04/09 7,316 7,344 7,312 7,341 2,100
2026/04/08 7,301 7,336 7,287 7,336 4,944
2026/04/07 7,160 7,177 7,151 7,151 6,137
2026/04/06 7,109 7,146 6,999 7,123 2,448
2026/04/03 7,133 7,154 7,120 7,145 1,975
2026/03/27 7,052 7,052 7,024 7,043 10,216
2026/03/26 7,098 7,120 7,089 7,106 2,892
2026/03/25 7,079 7,119 7,079 7,099 17,094
2026/03/24 7,057 7,070 6,993 7,029 1,903
2026/03/23 6,962 6,998 6,954 6,979 11,712
2026/03/19 7,174 7,189 7,151 7,164 3,677
2026/03/18 7,224 7,284 7,224 7,284 4,387
2026/03/17 7,200 7,224 7,189 7,189 5,714
2026/03/16 7,186 7,201 7,180 7,198 1,742
2026/03/13 7,215 7,243 7,175 7,217 3,492
2026/03/12 7,265 7,265 7,210 7,221 1,186
2026/03/11 7,269 7,316 7,269 7,289 3,921
2026/03/10 7,221 7,239 7,211 7,227 4,090
2026/03/09 7,103 7,136 7,059 7,136 7,072
2026/03/06 7,293 7,316 7,273 7,314 641
2026/03/05 7,307 7,333 7,271 7,276 8,661
2026/03/04 7,265 7,282 7,215 7,215 5,205
2026/03/03 7,340 7,360 7,297 7,300 7,327
2026/03/02 7,289 7,319 7,275 7,295 10,907
2026/02/27 7,339 7,341 7,316 7,340 5,144
2026/02/26 7,376 7,383 7,353 7,366 3,030
2026/02/25 7,315 7,325 7,305 7,305 3,072
2026/02/24 7,231 7,259 7,219 7,249 11,182
2026/02/20 7,267 7,288 7,249 7,288 623
2026/02/19 7,231 7,286 7,231 7,270 8,529
2026/02/18 7,129 7,179 7,129 7,154 4,946
2026/02/17 7,138 7,145 7,077 7,077 4,313
2026/02/16 7,134 7,140 7,121 7,128 1,589
2026/02/13 7,138 7,148 7,100 7,136 5,705
2026/02/12 7,236 7,269 7,203 7,268 4,689
2026/02/10 7,349 7,368 7,325 7,326 31,030
2026/02/09 7,389 7,389 7,329 7,329 5,800
2026/02/06 7,184 7,219 7,143 7,212 10,756
2026/02/05 7,329 7,335 7,289 7,298 1,004
2026/02/04 7,289 7,329 7,285 7,329 1,990
2026/02/03 7,327 7,345 7,323 7,335 2,746
2026/02/02 7,241 7,265 7,158 7,172 22,085
2026/01/30 7,212 7,244 7,196 7,196 7,771
2026/01/29 7,258 7,258 7,216 7,249 1,734
2026/01/28 7,230 7,262 7,227 7,259 2,564
2026/01/27 7,240 7,285 7,240 7,274 1,949
2026/01/26 7,250 7,250 7,181 7,218 20,395
2026/01/23 7,387 7,407 7,379 7,400 13,537
2026/01/22 7,348 7,382 7,348 7,379 13,161
2026/01/21 7,283 7,298 7,272 7,275 3,070
2026/01/20 7,319 7,334 7,305 7,315 2,787
2026/01/19 7,365 7,365 7,301 7,317 18,393
2026/01/16 7,407 7,433 7,407 7,412 1,803
2026/01/15 7,380 7,400 7,374 7,395 9,505
2026/01/14 7,449 7,457 7,434 7,454 1,110
2026/01/13 7,387 7,450 7,387 7,433 4,156
2026/01/09 7,293 7,320 7,289 7,305 1,649
2026/01/08 7,300 7,313 7,243 7,243 11,406
2026/01/07 7,301 7,323 7,291 7,291 3,770
2026/01/06 7,263 7,279 7,262 7,262 2,466
2026/01/05 7,230 7,271 7,228 7,258 37,635

このページの先頭へ