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 |
|---|---|---|---|---|---|
| 2025/06/13 | 21,060 | 21,100 | 20,765 | 20,875 | 16,370 |
| 2025/06/12 | 21,190 | 21,210 | 21,075 | 21,100 | 9,736 |
| 2025/06/11 | 21,275 | 21,310 | 21,235 | 21,280 | 6,641 |
| 2025/06/10 | 21,150 | 21,320 | 21,130 | 21,170 | 21,244 |
| 2025/06/09 | 21,145 | 21,180 | 21,075 | 21,080 | 9,178 |
| 2025/06/06 | 20,890 | 20,965 | 20,860 | 20,950 | 5,281 |
| 2025/06/05 | 20,860 | 20,930 | 20,825 | 20,890 | 8,148 |
| 2025/06/04 | 21,135 | 21,160 | 21,075 | 21,160 | 14,243 |
| 2025/06/03 | 20,855 | 20,915 | 20,820 | 20,870 | 7,067 |
| 2025/06/02 | 20,925 | 20,925 | 20,755 | 20,755 | 9,557 |
| 2025/05/30 | 20,855 | 21,015 | 20,730 | 20,925 | 19,917 |
| 2025/05/29 | 21,250 | 21,380 | 21,240 | 21,355 | 19,051 |
| 2025/05/28 | 21,000 | 21,025 | 20,915 | 20,940 | 8,816 |
| 2025/05/27 | 20,660 | 20,750 | 20,550 | 20,720 | 5,785 |
| 2025/05/26 | 20,595 | 20,665 | 20,570 | 20,655 | 6,185 |
| 2025/05/23 | 20,640 | 20,690 | 20,570 | 20,570 | 3,668 |
| 2025/05/22 | 20,680 | 20,700 | 20,585 | 20,585 | 9,845 |
| 2025/05/21 | 20,950 | 21,000 | 20,830 | 20,830 | 5,698 |
| 2025/05/20 | 21,120 | 21,190 | 20,950 | 20,990 | 5,827 |
| 2025/05/19 | 21,000 | 21,000 | 20,895 | 20,920 | 10,499 |
| 2025/05/16 | 21,050 | 21,070 | 20,950 | 21,020 | 3,242 |
| 2025/05/15 | 21,100 | 21,110 | 20,905 | 20,920 | 9,987 |
| 2025/05/14 | 21,125 | 21,225 | 21,125 | 21,195 | 16,526 |
| 2025/05/13 | 21,145 | 21,160 | 21,020 | 21,035 | 13,572 |
| 2025/05/12 | 20,560 | 20,780 | 20,525 | 20,780 | 14,165 |
| 2025/05/09 | 20,310 | 20,380 | 20,300 | 20,370 | 14,877 |
| 2025/05/08 | 20,000 | 20,175 | 19,950 | 20,175 | 9,642 |
| 2025/05/07 | 20,025 | 20,040 | 19,920 | 19,945 | 19,881 |
| 2025/05/02 | 20,005 | 20,195 | 19,975 | 20,175 | 12,769 |
| 2025/05/01 | 19,800 | 19,975 | 19,705 | 19,960 | 11,222 |
| 2025/04/30 | 19,510 | 19,595 | 19,420 | 19,595 | 12,010 |
| 2025/04/28 | 19,545 | 19,550 | 19,465 | 19,540 | 14,548 |
| 2025/04/25 | 19,360 | 19,545 | 19,350 | 19,515 | 16,447 |
| 2025/04/24 | 19,065 | 19,110 | 18,925 | 19,000 | 12,134 |
| 2025/04/23 | 18,755 | 19,005 | 18,755 | 18,880 | 20,981 |
| 2025/04/22 | 18,195 | 18,360 | 18,095 | 18,135 | 24,859 |
| 2025/04/21 | 18,500 | 18,560 | 18,350 | 18,360 | 16,419 |
| 2025/04/18 | 18,800 | 18,800 | 18,660 | 18,725 | 8,753 |
| 2025/04/17 | 18,530 | 18,775 | 18,505 | 18,765 | 7,352 |
| 2025/04/16 | 18,860 | 18,860 | 18,570 | 18,685 | 11,522 |
| 2025/04/15 | 18,905 | 18,980 | 18,900 | 18,925 | 7,976 |
| 2025/04/14 | 18,940 | 18,940 | 18,700 | 18,855 | 24,694 |
| 2025/04/11 | 18,295 | 18,790 | 18,175 | 18,775 | 28,948 |
| 2025/04/10 | 19,500 | 19,510 | 19,160 | 19,240 | 41,202 |
| 2025/04/09 | 17,595 | 17,695 | 17,245 | 17,535 | 58,400 |
| 2025/04/08 | 18,275 | 18,490 | 18,230 | 18,395 | 47,113 |
| 2025/04/07 | 18,800 | 18,800 | 17,350 | 17,730 | 98,327 |
| 2025/04/04 | 19,335 | 19,440 | 19,140 | 19,320 | 29,673 |
| 2025/04/03 | 19,745 | 19,960 | 19,700 | 19,885 | 36,239 |
| 2025/04/02 | 20,535 | 20,535 | 20,435 | 20,525 | 11,494 |
| 2025/04/01 | 20,405 | 20,405 | 20,285 | 20,405 | 9,577 |
| 2025/03/31 | 20,375 | 20,385 | 20,130 | 20,145 | 22,895 |
| 2025/03/28 | 20,940 | 20,940 | 20,800 | 20,875 | 10,509 |
| 2025/03/27 | 20,885 | 20,955 | 20,800 | 20,955 | 11,209 |
| 2025/03/26 | 21,050 | 21,130 | 21,025 | 21,100 | 10,523 |
| 2025/03/25 | 21,085 | 21,130 | 20,995 | 21,050 | 10,596 |
| 2025/03/24 | 20,860 | 20,875 | 20,800 | 20,850 | 8,704 |
| 2025/03/21 | 20,625 | 20,740 | 20,625 | 20,715 | 9,879 |
| 2025/03/19 | 20,690 | 20,760 | 20,665 | 20,700 | 18,238 |
| 2025/03/18 | 20,785 | 20,815 | 20,715 | 20,770 | 23,848 |
| 2025/03/17 | 20,435 | 20,510 | 20,385 | 20,450 | 24,898 |
| 2025/03/14 | 20,065 | 20,260 | 20,065 | 20,205 | 10,125 |
| 2025/03/13 | 20,365 | 20,365 | 20,045 | 20,065 | 16,867 |
| 2025/03/12 | 20,185 | 20,230 | 20,160 | 20,170 | 16,490 |
| 2025/03/11 | 20,080 | 20,240 | 19,820 | 20,230 | 24,541 |
| 2025/03/10 | 20,555 | 20,660 | 20,520 | 20,650 | 13,388 |
| 2025/03/07 | 20,730 | 20,790 | 20,625 | 20,670 | 22,291 |
| 2025/03/06 | 21,115 | 21,145 | 21,070 | 21,125 | 8,934 |
| 2025/03/05 | 21,050 | 21,075 | 20,955 | 21,025 | 12,381 |
| 2025/03/04 | 21,075 | 21,120 | 20,885 | 21,095 | 21,143 |
| 2025/03/03 | 21,425 | 21,455 | 21,325 | 21,415 | 13,111 |
| 2025/02/28 | 21,150 | 21,200 | 20,955 | 21,100 | 26,004 |
| 2025/02/27 | 21,300 | 21,440 | 21,275 | 21,440 | 11,771 |
| 2025/02/26 | 21,335 | 21,420 | 21,230 | 21,410 | 17,416 |
| 2025/02/25 | 21,430 | 21,520 | 21,415 | 21,485 | 36,692 |
| 2025/02/21 | 21,800 | 21,900 | 21,765 | 21,900 | 11,549 |
| 2025/02/20 | 22,015 | 22,115 | 21,835 | 21,860 | 16,173 |
| 2025/02/19 | 22,165 | 22,185 | 22,115 | 22,130 | 10,969 |
| 2025/02/18 | 22,070 | 22,150 | 22,040 | 22,120 | 5,453 |
| 2025/02/17 | 22,090 | 22,130 | 22,030 | 22,070 | 8,863 |
| 2025/02/14 | 22,180 | 22,195 | 22,100 | 22,140 | 5,531 |
| 2025/02/13 | 22,155 | 22,215 | 22,135 | 22,160 | 11,249 |
| 2025/02/12 | 21,945 | 22,050 | 21,945 | 22,015 | 11,043 |
| 2025/02/10 | 21,745 | 21,765 | 21,670 | 21,760 | 8,402 |
| 2025/02/07 | 21,790 | 21,830 | 21,715 | 21,790 | 14,451 |
| 2025/02/06 | 21,900 | 21,950 | 21,840 | 21,890 | 8,446 |
| 2025/02/05 | 21,970 | 21,980 | 21,770 | 21,830 | 13,534 |
| 2025/02/04 | 22,050 | 22,095 | 21,810 | 21,915 | 7,321 |
| 2025/02/03 | 21,910 | 21,975 | 21,700 | 21,740 | 28,225 |
| 2025/01/31 | 22,110 | 22,265 | 22,100 | 22,260 | 7,495 |
| 2025/01/30 | 22,100 | 22,125 | 22,065 | 22,105 | 8,706 |
| 2025/01/29 | 22,175 | 22,180 | 22,110 | 22,165 | 6,585 |
| 2025/01/28 | 21,965 | 22,050 | 21,930 | 22,025 | 10,931 |
| 2025/01/27 | 22,210 | 22,210 | 22,020 | 22,065 | 13,004 |
| 2025/01/24 | 22,340 | 22,385 | 22,170 | 22,215 | 16,222 |
| 2025/01/23 | 22,210 | 22,275 | 22,185 | 22,235 | 11,167 |
| 2025/01/22 | 22,100 | 22,125 | 22,065 | 22,120 | 15,974 |
| 2025/01/21 | 21,950 | 22,005 | 21,855 | 21,900 | 9,031 |
| 2025/01/20 | 21,900 | 21,920 | 21,855 | 21,905 | 15,810 |
| 2025/01/17 | 21,675 | 21,750 | 21,600 | 21,750 | 10,384 |
| 2025/01/16 | 21,780 | 21,845 | 21,680 | 21,825 | 8,107 |
| 2025/01/15 | 21,700 | 21,705 | 21,550 | 21,600 | 11,834 |
| 2025/01/14 | 21,605 | 21,690 | 21,540 | 21,690 | 24,934 |
| 2025/01/10 | 21,860 | 21,920 | 21,820 | 21,910 | 8,193 |
| 2025/01/09 | 21,955 | 21,965 | 21,850 | 21,920 | 13,117 |
| 2025/01/08 | 22,000 | 22,060 | 21,965 | 22,005 | 14,075 |
| 2025/01/07 | 22,040 | 22,125 | 22,040 | 22,075 | 15,258 |
| 2025/01/06 | 22,000 | 22,000 | 21,890 | 21,965 | 35,804 |
| 2024/12/30 | 22,015 | 22,055 | 21,970 | 22,030 | 22,195 |
| 2024/12/27 | 22,130 | 22,140 | 22,060 | 22,110 | 17,652 |
| 2024/12/26 | 22,000 | 22,085 | 21,955 | 22,055 | 24,654 |
| 2024/12/25 | 21,915 | 21,940 | 21,835 | 21,930 | 17,820 |
| 2024/12/24 | 21,800 | 21,855 | 21,760 | 21,800 | 10,861 |
| 2024/12/23 | 21,740 | 21,755 | 21,650 | 21,755 | 12,440 |
| 2024/12/20 | 21,635 | 21,655 | 21,430 | 21,500 | 12,833 |
| 2024/12/19 | 21,205 | 21,420 | 21,205 | 21,390 | 26,481 |
| 2024/12/18 | 21,695 | 21,740 | 21,685 | 21,705 | 8,569 |
| 2024/12/17 | 21,800 | 21,855 | 21,785 | 21,800 | 14,711 |
| 2024/12/16 | 21,760 | 21,795 | 21,705 | 21,725 | 15,351 |
| 2024/12/13 | 21,695 | 21,730 | 21,645 | 21,685 | 9,251 |
| 2024/12/12 | 21,725 | 21,775 | 21,665 | 21,770 | 19,551 |
| 2024/12/11 | 21,550 | 21,570 | 21,500 | 21,535 | 6,611 |
| 2024/12/10 | 21,585 | 21,605 | 21,515 | 21,540 | 9,693 |
| 2024/12/09 | 21,450 | 21,500 | 21,400 | 21,485 | 11,985 |
| 2024/12/06 | 21,405 | 21,455 | 21,380 | 21,440 | 6,040 |
| 2024/12/05 | 21,490 | 21,500 | 21,395 | 21,405 | 23,872 |
| 2024/12/04 | 21,450 | 21,540 | 21,435 | 21,460 | 12,303 |
| 2024/12/03 | 21,425 | 21,500 | 21,405 | 21,480 | 6,380 |
| 2024/12/02 | 21,400 | 21,450 | 21,340 | 21,430 | 7,668 |
| 2024/11/29 | 21,505 | 21,525 | 21,255 | 21,305 | 9,151 |
| 2024/11/28 | 21,460 | 21,550 | 21,400 | 21,550 | 14,684 |
| 2024/11/27 | 21,695 | 21,695 | 21,570 | 21,590 | 9,382 |
| 2024/11/26 | 21,790 | 21,795 | 21,610 | 21,755 | 17,860 |
| 2024/11/25 | 21,805 | 21,855 | 21,765 | 21,855 | 11,773 |
| 2024/11/22 | 21,610 | 21,760 | 21,610 | 21,760 | 6,069 |
| 2024/11/21 | 21,755 | 21,770 | 21,610 | 21,610 | 7,555 |
| 2024/11/20 | 21,650 | 21,795 | 21,650 | 21,750 | 9,986 |
| 2024/11/19 | 21,585 | 21,645 | 21,505 | 21,645 | 7,275 |
| 2024/11/18 | 21,530 | 21,625 | 20,525 | 21,560 | 20,084 |
| 2024/11/15 | 21,900 | 21,900 | 21,820 | 21,820 | 13,780 |
| 2024/11/14 | 21,845 | 21,950 | 21,825 | 21,895 | 10,299 |
| 2024/11/13 | 21,760 | 21,795 | 21,730 | 21,785 | 10,212 |
| 2024/11/12 | 21,795 | 21,840 | 21,720 | 21,765 | 13,374 |
| 2024/11/11 | 21,805 | 21,805 | 21,725 | 21,795 | 18,022 |
| 2024/11/08 | 21,770 | 21,815 | 21,645 | 21,725 | 12,753 |
| 2024/11/07 | 21,755 | 21,800 | 21,655 | 21,740 | 27,466 |
| 2024/11/06 | 21,095 | 21,540 | 21,085 | 21,500 | 18,936 |
| 2024/11/05 | 20,930 | 21,060 | 20,885 | 21,060 | 12,944 |
| 2024/11/01 | 20,825 | 20,980 | 20,770 | 20,950 | 9,268 |
| 2024/10/31 | 21,280 | 21,315 | 21,150 | 21,150 | 6,065 |
| 2024/10/30 | 21,400 | 21,445 | 21,330 | 21,330 | 8,767 |
| 2024/10/29 | 21,390 | 21,415 | 21,305 | 21,305 | 11,117 |
| 2024/10/28 | 21,270 | 21,445 | 21,260 | 21,415 | 13,840 |
| 2024/10/25 | 21,140 | 21,155 | 21,030 | 21,100 | 9,829 |
| 2024/10/24 | 21,165 | 21,245 | 21,140 | 21,170 | 7,362 |
| 2024/10/23 | 21,155 | 21,275 | 21,130 | 21,275 | 14,662 |
| 2024/10/22 | 21,090 | 21,150 | 21,055 | 21,120 | 11,462 |
| 2024/10/21 | 21,080 | 21,105 | 21,005 | 21,030 | 10,433 |
| 2024/10/18 | 21,040 | 21,095 | 20,975 | 21,025 | 6,294 |
| 2024/10/17 | 20,950 | 20,990 | 20,900 | 20,960 | 8,103 |
| 2024/10/16 | 20,845 | 20,920 | 20,600 | 20,920 | 9,952 |
| 2024/10/15 | 21,125 | 21,170 | 21,055 | 21,065 | 26,388 |
| 2024/10/11 | 20,800 | 20,830 | 20,750 | 20,800 | 5,625 |
| 2024/10/10 | 20,825 | 20,875 | 20,785 | 20,845 | 15,790 |
| 2024/10/09 | 20,610 | 20,650 | 20,550 | 20,620 | 17,075 |
| 2024/10/08 | 20,535 | 20,610 | 20,425 | 20,490 | 9,151 |
| 2024/10/07 | 20,800 | 20,800 | 20,675 | 20,685 | 34,828 |
| 2024/10/04 | 20,315 | 20,335 | 20,240 | 20,280 | 9,610 |
| 2024/10/03 | 20,410 | 20,470 | 20,260 | 20,290 | 22,787 |
| 2024/10/02 | 20,000 | 20,140 | 19,885 | 20,030 | 9,299 |
| 2024/10/01 | 20,245 | 20,245 | 20,010 | 20,220 | 9,408 |
| 2024/09/30 | 20,070 | 20,085 | 19,890 | 19,915 | 22,297 |
| 2024/09/27 | 20,315 | 20,540 | 20,310 | 20,540 | 15,678 |
| 2024/09/26 | 20,115 | 20,240 | 20,100 | 20,240 | 19,340 |
| 2024/09/25 | 19,965 | 19,980 | 19,895 | 19,920 | 9,173 |
| 2024/09/24 | 19,860 | 20,000 | 19,810 | 19,990 | 11,477 |
| 2024/09/20 | 19,820 | 19,825 | 19,670 | 19,685 | 10,728 |
| 2024/09/19 | 19,500 | 19,690 | 19,500 | 19,635 | 9,191 |
| 2024/09/18 | 19,350 | 19,385 | 19,255 | 19,290 | 5,845 |
| 2024/09/17 | 19,205 | 19,220 | 19,120 | 19,170 | 4,906 |
| 2024/09/13 | 19,250 | 19,250 | 19,105 | 19,130 | 7,862 |
| 2024/09/12 | 19,175 | 19,260 | 19,115 | 19,260 | 6,527 |
| 2024/09/11 | 18,940 | 18,940 | 18,650 | 18,775 | 10,272 |
| 2024/09/10 | 19,040 | 19,080 | 18,975 | 18,995 | 7,106 |
| 2024/09/09 | 18,705 | 18,940 | 18,700 | 18,870 | 17,547 |
| 2024/09/06 | 19,170 | 19,200 | 19,025 | 19,085 | 10,777 |
| 2024/09/05 | 19,195 | 19,335 | 19,100 | 19,215 | 20,525 |
| 2024/09/04 | 19,505 | 19,555 | 19,380 | 19,440 | 21,715 |
| 2024/09/03 | 20,095 | 20,145 | 20,005 | 20,005 | 9,614 |
| 2024/09/02 | 20,025 | 20,105 | 19,945 | 20,005 | 12,706 |
| 2024/08/30 | 19,740 | 19,800 | 19,700 | 19,800 | 4,182 |
| 2024/08/29 | 19,565 | 19,670 | 19,550 | 19,650 | 10,421 |
| 2024/08/28 | 19,680 | 19,770 | 19,660 | 19,750 | 7,713 |
| 2024/08/27 | 19,730 | 19,765 | 19,660 | 19,730 | 7,642 |
| 2024/08/26 | 19,745 | 19,745 | 19,620 | 19,685 | 10,152 |
| 2024/08/23 | 19,845 | 19,855 | 19,730 | 19,800 | 5,362 |
| 2024/08/22 | 19,810 | 19,870 | 19,720 | 19,820 | 8,528 |
| 2024/08/21 | 19,685 | 19,825 | 19,685 | 19,810 | 9,985 |
| 2024/08/20 | 19,950 | 20,040 | 19,820 | 20,035 | 14,897 |
| 2024/08/19 | 20,005 | 20,020 | 19,570 | 19,645 | 26,391 |