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
2020/12/30 10,950 11,000 10,930 10,980 3,038
2020/12/29 10,950 11,010 10,940 11,010 2,877
2020/12/28 10,940 11,000 10,870 10,880 8,669
2020/12/25 10,840 10,870 10,630 10,830 4,870
2020/12/24 10,770 10,800 10,760 10,800 3,341
2020/12/23 10,750 10,750 10,660 10,690 2,151
2020/12/22 10,720 10,740 10,660 10,680 4,357
2020/12/21 10,820 10,820 10,720 10,790 4,887
2020/12/18 10,820 10,820 10,790 10,820 2,355
2020/12/17 10,750 10,790 10,730 10,790 1,149
2020/12/16 10,730 10,740 10,680 10,720 2,252
2020/12/15 10,670 10,700 10,630 10,680 3,069
2020/12/14 10,730 10,740 10,710 10,720 2,257
2020/12/11 10,720 10,750 10,700 10,700 4,492
2020/12/10 10,780 10,790 10,720 10,750 12,084
2020/12/09 10,840 10,870 10,810 10,850 4,200
2020/12/08 10,740 10,800 10,730 10,790 1,763
2020/12/07 10,850 10,860 10,760 10,790 3,664
2020/12/04 10,770 10,820 10,770 10,790 4,659
2020/12/03 10,780 10,810 10,760 10,790 1,759
2020/12/02 10,770 10,770 10,720 10,760 2,953
2020/12/01 10,640 10,740 10,640 10,740 1,864
2020/11/30 10,700 10,710 10,610 10,630 1,726
2020/11/27 10,650 10,670 10,630 10,650 1,788
2020/11/26 10,700 10,700 10,640 10,670 1,484
2020/11/25 10,740 10,770 10,660 10,660 3,272
2020/11/24 10,590 10,640 10,590 10,630 2,915
2020/11/20 10,410 10,460 10,410 10,450 1,035
2020/11/19 10,430 10,440 10,370 10,400 11,504
2020/11/18 10,530 10,540 10,470 10,490 3,657
2020/11/17 10,610 10,630 10,540 10,570 4,344
2020/11/16 10,500 10,560 10,490 10,560 8,129
2020/11/13 10,400 10,410 10,310 10,360 2,138
2020/11/12 10,500 10,510 10,410 10,430 9,552
2020/11/11 10,390 10,430 10,330 10,400 2,614
2020/11/10 10,410 10,410 10,270 10,310 4,215
2020/11/09 10,150 10,260 10,140 10,240 3,630
2020/11/06 10,050 10,080 9,980 10,010 4,222
2020/11/05 9,980 10,030 9,930 10,030 4,167
2020/11/04 9,900 10,040 9,820 9,930 7,713
2020/11/02 9,500 9,600 9,500 9,600 4,501
2020/10/30 9,580 9,590 9,440 9,450 6,806
2020/10/29 9,650 9,720 9,570 9,640 6,454
2020/10/28 9,800 9,840 9,770 9,800 4,865
2020/10/27 9,890 9,920 9,860 9,900 2,542
2020/10/26 10,010 10,020 9,980 9,980 1,799
2020/10/23 10,040 10,040 9,980 9,990 2,441
2020/10/22 9,920 9,970 9,890 9,920 9,245
2020/10/21 10,120 10,160 10,110 10,130 2,088
2020/10/20 10,120 10,170 10,080 10,110 2,766
2020/10/19 10,160 10,200 10,150 10,170 1,665
2020/10/16 10,180 10,190 10,090 10,110 6,370
2020/10/15 10,200 10,240 10,140 10,150 4,062
2020/10/14 10,330 10,340 10,270 10,300 3,942
2020/10/13 10,330 10,350 10,280 10,330 2,399
2020/10/12 10,240 10,270 10,200 10,270 2,211
2020/10/09 10,230 10,250 10,190 10,200 3,112
2020/10/08 10,100 10,140 10,090 10,140 4,122
2020/10/07 9,940 10,040 9,930 9,990 3,457
2020/10/06 10,030 10,070 10,010 10,070 2,961
2020/10/05 9,900 9,960 9,860 9,930 1,935
2020/10/02 9,940 9,960 9,720 9,740 2,507
2020/09/30 9,900 9,930 9,760 9,760 4,053
2020/09/29 9,910 9,940 9,880 9,930 2,393
2020/09/28 9,760 9,780 9,710 9,760 2,476
2020/09/25 9,650 9,670 9,610 9,610 1,100
2020/09/24 9,570 9,630 9,520 9,570 4,797
2020/09/23 9,750 9,790 9,730 9,780 5,758
2020/09/18 9,870 9,900 9,820 9,860 2,422
2020/09/17 9,980 9,980 9,860 9,860 4,804
2020/09/16 10,020 10,040 9,990 10,020 1,266
2020/09/15 9,960 10,020 9,950 10,000 1,072
2020/09/14 9,970 10,030 9,960 10,020 1,302
2020/09/11 9,880 9,960 9,870 9,940 2,885
2020/09/10 10,020 10,020 9,950 10,000 2,619
2020/09/09 9,820 9,850 9,750 9,820 6,531
2020/09/08 10,140 10,190 10,080 10,120 2,654
2020/09/07 10,040 10,100 10,020 10,050 4,047
2020/09/04 10,070 10,140 10,030 10,110 5,329
2020/09/03 10,410 10,440 10,370 10,370 4,835
2020/09/02 10,300 10,330 10,280 10,330 2,255
2020/09/01 10,200 10,300 10,180 10,220 3,178
2020/08/31 10,240 10,270 10,220 10,220 3,139
2020/08/28 10,250 10,350 10,230 10,250 3,342
2020/08/27 10,210 10,220 10,170 10,210 3,108
2020/08/26 10,160 10,180 10,120 10,150 2,326
2020/08/25 10,090 10,120 10,060 10,110 2,130
2020/08/24 9,980 10,000 9,960 9,990 2,753
2020/08/21 9,950 9,960 9,920 9,940 2,286
2020/08/20 9,950 9,960 9,890 9,890 3,179
2020/08/19 9,940 9,990 9,920 9,970 2,722
2020/08/18 10,010 10,010 9,940 9,940 1,979
2020/08/17 9,990 10,010 9,970 9,990 4,210
2020/08/14 10,050 10,060 10,040 10,060 1,146
2020/08/13 10,010 10,040 10,000 10,010 1,153
2020/08/12 9,990 9,990 9,900 9,940 1,572
2020/08/11 9,910 9,990 9,860 9,950 3,481
2020/08/07 9,800 9,830 9,750 9,770 1,265
2020/08/06 9,780 9,810 9,750 9,750 1,222
2020/08/05 9,760 9,760 9,700 9,730 891
2020/08/04 9,720 9,750 9,700 9,720 863
2020/08/03 9,640 9,660 9,610 9,660 1,063
2020/07/31 9,710 9,710 9,500 9,570 1,466
2020/07/30 9,700 9,700 9,660 9,680 349
2020/07/29 9,600 9,610 9,560 9,590 1,151
2020/07/28 9,600 9,690 9,600 9,660 1,151
2020/07/27 9,660 9,660 9,550 9,620 3,580
2020/07/22 9,790 9,840 9,760 9,770 2,058
2020/07/21 9,710 9,860 9,700 9,860 3,399
2020/07/20 9,690 9,690 9,640 9,660 946
2020/07/17 9,680 9,690 9,620 9,650 660
2020/07/16 9,680 9,690 9,620 9,660 1,121
2020/07/15 9,660 9,690 9,650 9,680 837
2020/07/14 9,590 9,590 9,530 9,530 719
2020/07/13 9,640 9,640 9,530 9,600 1,646
2020/07/10 9,550 9,550 9,410 9,450 1,495
2020/07/09 9,530 9,570 9,520 9,550 1,466
2020/07/08 9,510 9,550 9,480 9,480 2,336
2020/07/07 9,580 9,610 9,510 9,540 3,005
2020/07/06 9,420 9,570 9,400 9,540 2,002
2020/07/03 9,310 9,390 9,310 9,360 1,079
2020/07/02 9,310 9,320 9,260 9,300 652
2020/07/01 9,350 9,350 9,220 9,220 1,136
2020/06/30 9,230 9,250 9,210 9,230 896
2020/06/29 9,100 9,140 9,030 9,080 1,779
2020/06/26 9,270 9,280 9,200 9,210 878
2020/06/25 9,150 9,200 9,070 9,140 1,384
2020/06/24 9,320 9,350 9,280 9,300 580
2020/06/23 9,300 9,350 9,200 9,270 1,234
2020/06/22 9,170 9,220 9,130 9,150 2,627
2020/06/19 9,310 9,320 9,200 9,220 1,684
2020/06/18 9,240 9,240 9,130 9,180 1,016
2020/06/17 9,410 9,410 9,250 9,280 896
2020/06/16 9,250 9,350 9,180 9,290 3,420
2020/06/15 8,990 9,020 8,810 8,810 3,892
2020/06/12 8,990 9,130 8,920 9,130 3,112
2020/06/11 9,390 9,400 9,220 9,290 4,024
2020/06/10 9,580 9,600 9,510 9,540 1,903
2020/06/09 9,740 9,740 9,560 9,620 3,036
2020/06/08 9,700 9,750 9,620 9,630 3,303
2020/06/05 9,440 9,510 9,400 9,500 2,499
2020/06/04 9,460 9,500 9,410 9,410 4,319
2020/06/03 9,320 9,380 9,300 9,350 2,178
2020/06/02 9,100 9,140 9,020 9,100 641
2020/06/01 9,060 9,100 9,020 9,020 2,276
2020/05/29 9,150 9,150 8,880 8,950 3,395
2020/05/28 9,020 9,100 9,020 9,040 1,398
2020/05/27 8,980 9,000 8,900 8,930 1,049
2020/05/26 8,860 8,960 8,840 8,900 2,615
2020/05/25 8,790 8,850 8,790 8,820 986
2020/05/22 8,840 8,840 8,710 8,720 2,068
2020/05/21 8,800 8,830 8,760 8,800 1,289
2020/05/20 8,730 8,800 8,720 8,790 1,422
2020/05/19 8,720 8,750 8,700 8,750 1,540
2020/05/18 8,600 8,600 8,520 8,540 1,842
2020/05/15 8,520 8,520 8,450 8,510 509
2020/05/14 8,420 8,480 8,350 8,440 3,003
2020/05/13 8,450 8,550 8,440 8,540 1,807
2020/05/12 8,700 8,750 8,620 8,710 2,080
2020/05/11 8,730 8,780 8,670 8,780 2,471
2020/05/08 8,530 8,600 8,490 8,600 1,345
2020/05/07 8,360 8,430 8,320 8,390 2,641
2020/05/01 8,530 8,600 8,460 8,490 2,540
2020/04/30 8,680 8,720 8,520 8,700 2,370
2020/04/28 8,540 8,540 8,200 8,420 9,183
2020/04/27 8,450 8,460 8,320 8,460 2,273
2020/04/24 8,300 8,300 8,220 8,260 2,573
2020/04/23 8,300 8,360 8,260 8,310 1,368
2020/04/22 8,340 8,380 8,140 8,380 4,170
2020/04/21 8,450 8,450 8,330 8,360 2,760
2020/04/20 8,600 8,600 8,460 8,580 2,787
2020/04/17 8,450 8,520 8,410 8,520 2,931
2020/04/16 8,290 8,320 8,200 8,300 2,210
2020/04/15 8,380 8,470 8,360 8,440 1,914
2020/04/14 8,350 8,470 8,320 8,450 2,453
2020/04/13 8,400 8,450 8,300 8,400 11,032
2020/04/10 8,330 8,440 8,230 8,440 1,969
2020/04/09 8,400 8,410 8,260 8,320 1,572
2020/04/08 8,060 8,180 7,850 8,180 4,329
2020/04/07 8,030 8,160 7,980 8,070 2,805
2020/04/06 7,790 7,970 7,710 7,970 2,244
2020/04/03 7,790 7,800 7,580 7,670 2,054
2020/04/02 7,620 7,700 7,500 7,690 1,139
2020/04/01 7,850 7,850 7,550 7,590 3,047
2020/03/31 7,940 8,000 7,870 7,950 4,075
2020/03/30 7,700 7,840 7,610 7,830 2,058
2020/03/27 8,100 8,100 7,820 7,990 3,536
2020/03/26 7,860 7,940 7,610 7,750 2,825
2020/03/25 7,670 7,800 7,590 7,720 6,256
2020/03/24 7,130 7,230 7,050 7,220 2,880
2020/03/23 7,000 7,100 6,800 6,850 12,197
2020/03/19 7,260 7,400 7,010 7,100 9,338
2020/03/18 7,320 7,450 7,180 7,260 6,419
2020/03/17 7,260 7,550 7,140 7,450 5,945
2020/03/16 7,950 7,950 7,400 7,450 5,551
2020/03/13 7,250 7,630 7,100 7,510 12,405
2020/03/12 8,100 8,120 7,620 7,770 9,918
2020/03/11 8,460 8,460 8,210 8,260 3,543
2020/03/10 8,100 8,480 8,050 8,470 5,037
2020/03/09 8,700 8,700 8,380 8,530 9,897
2020/03/06 9,300 9,300 8,960 9,000 10,380
2020/03/05 9,450 9,450 9,340 9,450 1,196
2020/03/04 9,090 9,240 9,080 9,240 2,129
2020/03/03 9,490 9,500 9,310 9,360 4,419
2020/03/02 9,000 9,200 8,950 9,190 5,251
2020/02/28 9,350 9,490 9,060 9,060 9,654
2020/02/27 9,750 9,800 9,560 9,640 7,768
2020/02/26 10,050 10,050 9,730 9,830 11,296
2020/02/25 10,310 10,400 10,050 10,160 5,451
2020/02/21 10,510 10,600 10,430 10,510 1,385
2020/02/20 10,430 10,580 10,430 10,520 1,202
2020/02/19 10,410 10,420 10,340 10,410 338
2020/02/18 10,420 10,420 10,300 10,370 465
2020/02/17 10,440 10,440 10,280 10,390 1,120
2020/02/14 10,400 10,420 10,310 10,390 642
2020/02/13 10,420 10,430 10,350 10,400 500
2020/02/12 10,390 10,390 10,300 10,370 1,110
2020/02/10 10,270 10,290 10,210 10,280 1,148
2020/02/07 10,430 10,430 10,330 10,360 560
2020/02/06 10,380 10,390 10,280 10,390 880
2020/02/05 10,200 10,230 10,100 10,220 704
2020/02/04 10,050 10,050 9,990 10,050 1,997
2020/02/03 10,010 10,100 9,970 10,030 6,887
2020/01/31 10,160 10,190 10,130 10,180 238
2020/01/30 10,180 10,180 10,070 10,100 1,536
2020/01/29 10,160 10,210 10,140 10,200 418
2020/01/28 10,180 10,180 10,030 10,140 4,132
2020/01/27 10,320 10,320 10,140 10,190 3,213
2020/01/24 10,380 10,380 10,340 10,380 623
2020/01/23 10,440 10,440 10,340 10,340 1,964
2020/01/22 10,430 10,440 10,370 10,440 746
2020/01/21 10,500 10,500 10,360 10,420 2,244
2020/01/20 10,440 10,480 10,410 10,460 2,150
2020/01/17 10,430 10,440 10,400 10,430 2,275
2020/01/16 10,330 10,350 10,320 10,350 789
2020/01/15 10,350 10,350 10,300 10,310 2,171
2020/01/14 10,390 10,400 10,350 10,370 4,223
2020/01/10 10,290 10,310 10,280 10,310 1,285
2020/01/09 10,200 10,230 10,200 10,220 2,083

このページの先頭へ