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
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
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

このページの先頭へ