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
2026/01/21 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
2025/08/01 22,985 22,990 22,860 22,910 10,762
2025/07/31 22,910 22,990 22,910 22,945 9,335
2025/07/30 22,820 22,820 22,765 22,785 8,130
2025/07/29 22,870 22,950 22,805 22,830 14,224
2025/07/28 22,960 22,985 22,845 22,985 26,800
2025/07/25 22,700 22,795 22,660 22,710 14,947
2025/07/24 22,650 22,700 22,600 22,660 14,522
2025/07/23 22,480 22,600 22,370 22,560 17,396
2025/07/22 22,485 22,545 22,450 22,535 16,511
2025/07/18 22,530 22,685 22,515 22,640 17,639
2025/07/17 22,365 22,490 22,360 22,490 6,494
2025/07/16 22,420 22,465 22,355 22,360 15,512
2025/07/15 22,310 22,425 22,295 22,420 14,973
2025/07/14 22,175 22,195 22,100 22,160 13,685
2025/07/11 22,200 22,285 22,070 22,230 9,689
2025/07/10 22,150 22,150 22,050 22,130 5,317
2025/07/09 22,105 22,140 22,060 22,110 11,501
2025/07/08 21,920 22,040 21,905 22,020 21,021
2025/07/07 21,800 21,890 21,575 21,885 28,675
2025/07/04 21,910 21,920 21,785 21,785 8,500
2025/07/03 21,695 21,735 21,650 21,735 9,873
2025/07/02 21,555 21,665 21,510 21,660 8,455
2025/07/01 21,640 21,645 21,565 21,595 6,801
2025/06/30 21,695 21,700 21,630 21,640 10,348
2025/06/27 21,550 21,590 21,510 21,555 15,634
2025/06/26 21,460 21,465 21,395 21,455 9,244
2025/06/25 21,415 21,490 21,385 21,490 9,781
2025/06/24 21,330 21,420 21,330 21,415 17,345
2025/06/23 21,075 21,240 21,045 21,240 14,790
2025/06/20 21,045 21,105 21,020 21,050 3,786
2025/06/19 21,105 21,135 21,010 21,025 4,107
2025/06/18 21,150 21,200 21,100 21,140 7,133
2025/06/17 21,130 21,250 21,130 21,205 9,029
2025/06/16 21,065 21,080 21,000 21,050 11,218
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

このページの先頭へ