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 全世界株式(オール・カントリー)上場投信(2559)の株価時系列情報

MAXIS 全世界株式(オール・カントリー)上場投信(2559)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
2026/06/08 2,945 3,055 2,920 2,996 441,008
2026/06/05 3,065 3,100 3,048 3,065 309,785
2026/06/05 1 -> 10.00 分割
2026/06/04 30,100 30,800 30,070 30,550 64,997
2026/06/03 30,340 30,570 30,110 30,420 53,794
2026/06/02 30,090 30,100 29,865 30,060 36,206
2026/06/01 29,820 30,000 29,820 29,995 34,579
2026/05/29 29,740 29,935 29,655 29,795 27,223
2026/05/28 29,555 29,650 29,350 29,540 27,292
2026/05/27 29,770 29,780 29,530 29,530 43,714
2026/05/26 29,950 29,950 29,615 29,770 33,464
2026/05/25 29,500 30,290 29,365 29,830 57,996
2026/05/22 29,145 29,300 29,110 29,240 26,376
2026/05/21 28,900 29,030 28,725 28,925 21,155
2026/05/20 28,740 28,775 28,525 28,585 25,650
2026/05/19 28,900 28,900 28,700 28,815 23,048
2026/05/18 28,740 28,750 28,600 28,610 31,895
2026/05/15 29,105 29,170 28,835 28,920 29,474
2026/05/14 29,000 29,080 28,880 28,980 24,636
2026/05/13 28,690 28,800 28,610 28,785 20,378
2026/05/12 28,740 28,780 28,610 28,690 23,238
2026/05/11 28,720 28,755 28,485 28,645 39,120
2026/05/08 28,600 28,665 28,365 28,645 38,247
2026/05/07 28,550 28,745 28,370 28,745 33,074
2026/05/01 28,000 28,165 27,980 28,050 34,933
2026/04/30 28,150 28,245 28,030 28,100 25,203
2026/04/28 28,280 28,300 28,140 28,200 24,982
2026/04/27 28,180 28,245 28,120 28,225 33,609
2026/04/24 28,100 28,120 28,015 28,120 14,572
2026/04/23 28,200 28,225 27,860 28,095 27,558
2026/04/22 28,050 28,110 27,990 28,080 19,466
2026/04/21 28,125 28,220 28,000 28,220 38,996
2026/04/20 27,980 28,080 27,895 28,015 45,661
2026/04/17 27,850 27,900 27,815 27,860 15,108
2026/04/16 27,835 27,840 27,755 27,830 22,218
2026/04/15 27,540 27,665 27,540 27,645 35,327
2026/04/14 27,280 27,480 27,275 27,340 18,693
2026/04/13 26,895 27,070 26,785 27,005 18,844
2026/04/10 27,020 27,060 26,920 27,060 18,006
2026/04/09 26,850 26,935 26,800 26,835 26,878
2026/04/08 26,735 26,850 26,655 26,850 32,814
2026/04/07 26,300 26,300 26,140 26,165 11,376
2026/04/06 26,010 26,210 26,010 26,160 14,829
2026/04/03 26,095 26,200 25,800 26,010 11,171
2026/03/27 25,775 25,880 25,600 25,880 34,245
2026/03/26 26,090 26,090 25,940 26,000 17,039
2026/03/25 25,980 26,110 25,950 26,050 38,236
2026/03/24 25,870 25,870 25,530 25,700 19,921
2026/03/23 25,485 25,590 25,330 25,470 57,199
2026/03/19 26,270 26,395 26,205 26,275 21,836
2026/03/18 26,435 26,690 26,435 26,690 19,086
2026/03/17 26,460 26,460 26,300 26,350 12,923
2026/03/16 26,225 26,305 26,205 26,270 21,507
2026/03/13 26,300 26,455 26,215 26,455 31,088
2026/03/12 26,500 26,740 26,355 26,455 18,810
2026/03/11 26,650 26,810 26,600 26,700 31,531
2026/03/10 26,415 26,475 26,330 26,435 22,796
2026/03/09 25,890 26,105 25,710 26,100 59,507
2026/03/06 26,500 26,780 26,500 26,760 20,763
2026/03/05 26,650 26,740 26,540 26,570 24,978
2026/03/04 26,510 26,585 26,210 26,580 42,632
2026/03/03 27,000 27,035 26,740 26,760 27,175
2026/03/02 26,830 26,960 26,740 26,835 29,468
2026/02/27 26,995 27,075 26,950 27,055 22,058
2026/02/26 27,185 27,220 27,115 27,175 30,458
2026/02/25 26,930 26,985 26,895 26,930 35,457
2026/02/24 26,560 26,710 26,515 26,700 22,561
2026/02/20 26,670 26,735 26,610 26,715 12,117
2026/02/19 26,645 26,760 26,585 26,700 15,085
2026/02/18 26,250 26,455 26,210 26,445 22,367
2026/02/17 26,290 26,295 26,050 26,085 22,978
2026/02/16 26,175 26,265 26,175 26,245 21,675
2026/02/13 26,205 26,285 26,115 26,175 43,240
2026/02/12 26,615 26,680 26,505 26,660 38,647
2026/02/10 27,005 27,060 26,870 26,940 24,118
2026/02/09 27,080 27,080 26,855 26,905 43,884
2026/02/06 26,225 26,430 26,110 26,430 38,340
2026/02/05 26,770 26,800 26,600 26,725 24,094
2026/02/04 26,670 26,820 26,665 26,780 23,500
2026/02/03 26,705 26,780 26,605 26,775 35,726
2026/02/02 26,465 26,585 26,080 26,080 53,670
2026/01/30 26,430 26,455 26,320 26,385 22,896
2026/01/29 26,495 26,495 26,365 26,495 27,163
2026/01/28 26,360 26,500 26,360 26,490 50,472
2026/01/27 26,455 26,595 26,390 26,595 32,592
2026/01/26 26,525 26,540 26,215 26,345 73,517
2026/01/23 27,000 27,045 26,915 27,025 24,268
2026/01/22 26,880 26,905 26,810 26,880 24,925
2026/01/21 26,475 26,560 26,205 26,560 30,469
2026/01/20 26,745 26,760 26,645 26,670 35,662
2026/01/19 26,950 26,950 26,595 26,780 50,140
2026/01/16 27,075 27,080 26,995 27,055 31,948
2026/01/15 26,930 27,085 26,895 27,030 45,218
2026/01/14 27,100 27,165 27,080 27,145 29,124
2026/01/13 26,960 27,075 26,890 27,075 33,464
2026/01/09 26,480 26,575 26,480 26,570 22,416
2026/01/08 26,500 26,540 26,355 26,370 29,200
2026/01/07 26,580 26,620 26,520 26,540 35,685
2026/01/06 26,495 26,520 26,430 26,500 46,818
2026/01/05 26,320 26,435 26,320 26,420 45,197
2025/12/30 26,180 26,250 26,150 26,205 22,432
2025/12/29 26,315 26,375 26,215 26,295 53,599
2025/12/26 26,300 26,460 26,250 26,360 43,596
2025/12/25 26,395 26,460 26,080 26,250 23,574
2025/12/24 26,150 26,150 26,025 26,080 18,037
2025/12/23 26,155 26,155 25,985 26,000 23,729
2025/12/22 26,180 26,180 26,070 26,070 38,020
2025/12/19 25,595 25,675 25,550 25,650 14,378
2025/12/18 25,395 25,560 25,355 25,520 16,655
2025/12/17 25,475 25,595 25,385 25,560 18,267
2025/12/16 25,655 25,715 25,420 25,460 22,694
2025/12/15 25,800 25,820 25,685 25,715 31,108
2025/12/12 25,910 25,975 25,870 25,970 23,964
2025/12/11 25,910 25,910 25,660 25,750 15,499
2025/12/10 25,855 25,890 25,810 25,850 15,294
2025/12/09 25,805 25,820 25,770 25,800 13,134
2025/12/08 25,775 25,800 25,690 25,800 14,349
2025/12/05 25,670 25,800 25,645 25,735 20,657
2025/12/04 25,830 26,000 25,830 25,845 33,446
2025/12/03 25,780 25,895 25,775 25,850 21,963
2025/12/02 25,735 25,755 25,665 25,700 9,712
2025/12/01 25,900 25,905 25,580 25,660 25,831
2025/11/28 25,845 25,860 25,800 25,860 13,503
2025/11/27 25,770 25,825 25,750 25,810 20,337
2025/11/26 25,580 25,635 25,520 25,635 32,130
2025/11/25 25,420 25,450 25,350 25,380 21,781
2025/11/21 25,050 25,150 25,010 25,030 29,065
2025/11/20 25,505 25,690 25,505 25,620 27,547
2025/11/19 25,010 25,050 24,880 24,940 21,661
2025/11/18 25,260 25,300 24,945 25,025 27,134
2025/11/17 25,370 25,445 25,305 25,445 15,175
2025/11/14 25,390 25,545 25,330 25,410 31,374
2025/11/13 25,775 25,880 25,750 25,880 19,102
2025/11/12 25,630 25,800 25,600 25,800 18,161
2025/11/11 25,570 25,620 25,500 25,540 18,540
2025/11/10 25,280 25,365 25,175 25,365 18,326
2025/11/07 25,040 25,130 24,930 25,130 17,946
2025/11/06 25,420 25,425 25,270 25,315 15,852
2025/11/05 25,120 25,180 24,840 25,180 24,245
2025/11/04 25,595 25,600 25,260 25,260 29,124
2025/10/31 25,600 25,665 25,545 25,600 12,576
2025/10/30 25,505 25,655 25,410 25,530 19,362
2025/10/29 25,360 25,485 25,300 25,485 23,141
2025/10/28 25,480 25,485 25,295 25,300 26,946
2025/10/27 25,425 25,480 25,360 25,480 22,176
2025/10/24 25,000 25,120 24,985 25,105 14,117
2025/10/23 24,730 24,910 24,730 24,850 15,682
2025/10/22 24,855 24,900 24,750 24,900 12,853
2025/10/21 24,785 24,850 24,720 24,850 14,744
2025/10/20 24,500 24,570 24,445 24,550 15,900
2025/10/17 24,265 24,335 24,065 24,065 27,144
2025/10/16 24,540 24,620 24,465 24,620 12,614
2025/10/15 24,510 24,545 24,435 24,535 13,496
2025/10/14 24,580 24,750 24,310 24,310 33,701
2025/10/10 25,080 25,080 24,950 24,980 20,066
2025/10/09 25,075 25,140 25,000 25,140 23,499
2025/10/08 24,810 24,945 24,810 24,920 20,438
2025/10/07 24,650 24,745 24,615 24,745 23,916
2025/10/06 24,555 24,655 24,500 24,615 22,981
2025/10/03 24,060 24,175 24,020 24,160 11,692
2025/10/02 23,975 24,040 23,965 24,020 9,296
2025/10/01 24,000 24,000 23,820 23,830 12,061
2025/09/30 24,000 24,030 23,950 24,000 16,340
2025/09/29 24,030 24,070 24,005 24,055 16,771
2025/09/26 23,970 24,000 23,930 24,000 16,740
2025/09/25 23,985 24,010 23,945 23,965 13,379
2025/09/24 23,855 23,980 23,805 23,960 18,083
2025/09/22 23,890 23,945 23,860 23,885 13,706
2025/09/19 23,840 23,875 23,685 23,750 28,397
2025/09/18 23,610 23,680 23,610 23,680 13,463
2025/09/17 23,625 23,655 23,495 23,545 12,630
2025/09/16 23,670 23,685 23,620 23,655 22,459
2025/09/12 23,550 23,800 23,400 23,565 15,280
2025/09/11 23,380 23,450 23,360 23,450 8,186
2025/09/10 23,340 23,350 23,285 23,350 10,380
2025/09/09 23,280 23,310 23,185 23,200 18,757
2025/09/08 23,335 23,360 23,275 23,340 19,246
2025/09/05 23,275 23,300 23,230 23,285 13,688
2025/09/04 23,010 23,100 23,010 23,065 7,144
2025/09/03 23,085 23,095 22,975 23,070 10,206
2025/09/02 22,980 23,085 22,980 23,085 9,176
2025/09/01 23,040 23,085 22,975 22,995 10,307
2025/08/29 23,040 23,085 23,025 23,080 4,512
2025/08/28 23,025 23,070 23,000 23,035 13,382
2025/08/27 23,060 23,125 23,040 23,105 11,738
2025/08/26 23,110 23,110 22,865 23,035 11,618
2025/08/25 23,120 23,140 23,055 23,115 16,231
2025/08/22 22,940 22,985 22,900 22,955 7,720
2025/08/21 22,835 22,895 22,830 22,895 5,714
2025/08/20 22,990 22,990 22,800 22,815 14,236
2025/08/19 23,120 23,150 23,010 23,015 9,154
2025/08/18 23,085 23,100 23,040 23,085 17,487
2025/08/15 23,085 23,090 23,000 23,070 8,154
2025/08/14 23,060 23,060 22,870 22,880 12,061
2025/08/13 23,030 23,085 23,000 23,025 14,369
2025/08/12 22,835 22,945 22,825 22,895 19,324
2025/08/08 22,630 22,725 22,620 22,690 10,956
2025/08/07 22,635 22,720 22,625 22,640 7,062
2025/08/06 22,415 22,580 22,415 22,580 8,268
2025/08/05 22,430 22,525 22,400 22,525 11,847
2025/08/04 22,185 22,370 22,185 22,340 27,361

このページの先頭へ